Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.980
-0.020 (-1.01%)
At close: Jun 27, 2025, 4:00 PM
1.840
-0.140 (-7.07%)
After-hours: Jun 27, 2025, 6:46 PM EDT

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.002.001.911.981.98-1.00%15,703
Jun 26, 20252.022.041.962.002.001.52%14,291
Jun 25, 20252.002.021.911.971.970.51%17,923
Jun 24, 20251.962.011.921.961.96-13,875
Jun 23, 20251.992.061.861.961.96-1.01%96,000
Jun 20, 20251.992.061.981.981.98-0.50%9,151
Jun 18, 20252.062.091.991.991.99-4.78%5,076
Jun 17, 20251.942.181.902.092.094.50%117,325
Jun 16, 20251.842.051.842.002.007.53%46,747
Jun 13, 20252.012.071.841.861.86-11.00%52,053
Jun 12, 20252.082.092.012.092.09-0.48%11,537
Jun 11, 20252.192.282.042.102.10-1.18%46,685
Jun 10, 20252.082.252.082.132.130.24%40,106
Jun 9, 20252.172.171.902.122.122.42%29,312
Jun 6, 20252.022.131.872.072.072.99%34,324
Jun 5, 20252.042.071.962.012.01-1.95%19,898
Jun 4, 20251.972.151.972.052.05-1.20%31,982
Jun 3, 20251.932.081.872.082.086.96%88,925
Jun 2, 20251.841.991.841.941.945.15%41,112
May 30, 20251.811.861.801.851.851.37%20,034
May 29, 20251.871.911.691.821.82-0.82%68,176
May 28, 20251.821.941.771.841.84-1.34%50,923
May 27, 20251.941.981.801.861.86-4.62%38,400
May 23, 20251.912.001.901.951.95-0.51%96,107
May 22, 20252.012.011.911.961.962.62%15,096
May 21, 20252.012.031.901.911.91-7.28%70,379
May 20, 20252.012.061.982.062.060.49%24,092
May 19, 20252.002.081.982.052.050.99%49,564
May 16, 20251.952.031.942.032.031.25%14,985
May 15, 20251.862.041.842.012.011.26%43,409
May 14, 20252.032.041.961.981.98-1.00%16,348
May 13, 20252.122.121.992.002.00-6.98%29,582
May 12, 20252.202.242.082.152.15-13,153
May 9, 20252.162.202.112.152.15-3.15%8,407
May 8, 20252.262.272.082.222.221.83%18,480
May 7, 20252.092.282.082.182.180.46%37,419
May 6, 20252.402.412.172.172.17-5.24%65,813
May 5, 20252.392.392.292.292.29-2.97%23,392
May 2, 20252.222.442.192.362.365.83%77,447
May 1, 20252.162.252.152.232.232.76%13,812
Apr 30, 20252.182.212.082.172.17-2.69%64,352
Apr 29, 20252.282.282.182.232.23-2.19%27,323
Apr 28, 20252.322.402.142.282.28-5.00%46,968
Apr 25, 20252.362.582.272.402.402.13%158,021
Apr 24, 20252.112.391.982.352.3513.53%169,213
Apr 23, 20251.952.101.932.072.075.61%41,245
Apr 22, 20251.871.971.821.961.966.52%27,109
Apr 21, 20251.771.881.771.841.842.79%11,226
Apr 17, 20251.751.801.751.791.791.70%10,846
Apr 16, 20251.831.841.751.761.76-2.76%17,425