Entera Bio Ltd. (ENTX)
NASDAQ: ENTX
· Real-Time Price · USD
1.99
0.02 (1.02%)
At close: Aug 15, 2025, 3:59 PM
2.00
0.50%
After-hours: Aug 15, 2025, 07:57 PM EDT
ENTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.98 | 1.98 | 1.87 | 1.97 | 1.97 | 1.55% | 89,918 |
| Aug 13, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 40,500 |
| Aug 12, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 39,400 |
| Aug 11, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 3.30% | 43,322 |
| Aug 8, 2025 | 1.85 | 1.89 | 1.76 | 1.82 | 1.82 | 1.11% | 114,846 |
| Aug 7, 2025 | 1.96 | 1.98 | 1.80 | 1.80 | 1.80 | -9.09% | 204,200 |
| Aug 6, 2025 | 2.11 | 2.11 | 1.96 | 1.98 | 1.98 | -1.98% | 95,671 |
| Aug 5, 2025 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -2.88% | 64,915 |
| Aug 4, 2025 | 1.99 | 2.14 | 1.99 | 2.08 | 2.08 | 6.67% | 190,742 |
| Aug 1, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 30,635 |
| Jul 31, 2025 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -4.46% | 93,230 |
| Jul 30, 2025 | 2.00 | 2.07 | 1.99 | 2.02 | 2.02 | 0.00% | 110,210 |
| Jul 29, 2025 | 2.15 | 2.16 | 2.02 | 2.02 | 2.02 | -1.94% | 153,648 |
| Jul 28, 2025 | 2.02 | 2.35 | 1.94 | 2.06 | 2.06 | 10.75% | 4,288,228 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 37,732 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.90 | 1.91 | 1.91 | -1.04% | 71,175 |
| Jul 23, 2025 | 2.04 | 2.04 | 1.92 | 1.93 | 1.93 | -1.03% | 24,240 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | -2.01% | 34,100 |
| Jul 21, 2025 | 2.05 | 2.08 | 1.97 | 1.99 | 1.99 | -2.93% | 78,458 |
| Jul 18, 2025 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | 0.49% | 44,516 |