Entera Bio Ltd. (ENTX)
NASDAQ: ENTX
· Real-Time Price · USD
1.82
0.03 (1.68%)
At close: Sep 26, 2025, 3:55 PM
1.82
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ENTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.78 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 67,343 |
| Sep 25, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 24,700 |
| Sep 24, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 45,279 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | 1.10% | 44,972 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 53,600 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | 0.00% | 46,236 |
| Sep 18, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | 1.69% | 51,607 |
| Sep 17, 2025 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -2.75% | 56,138 |
| Sep 16, 2025 | 1.83 | 1.89 | 1.81 | 1.82 | 1.82 | -0.55% | 32,934 |
| Sep 15, 2025 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | 1.67% | 125,300 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 101,365 |
| Sep 11, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 35,320 |
| Sep 10, 2025 | 1.88 | 1.97 | 1.84 | 1.86 | 1.86 | 0.00% | 50,200 |
| Sep 9, 2025 | 2.01 | 2.03 | 1.83 | 1.86 | 1.86 | -7.00% | 117,131 |
| Sep 8, 2025 | 2.09 | 2.09 | 1.95 | 2.00 | 2.00 | -2.91% | 237,515 |
| Sep 5, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -4.63% | 210,800 |
| Sep 4, 2025 | 2.07 | 2.22 | 2.00 | 2.16 | 2.16 | 6.40% | 205,504 |
| Sep 3, 2025 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | 2.53% | 79,953 |
| Sep 2, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 84,740 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -0.52% | 21,517 |