Entera Bio Ltd. (ENTX)
NASDAQ: ENTX
· Real-Time Price · USD
2.06
-0.10 (-4.63%)
At close: Sep 05, 2025, 3:59 PM
2.05
-0.49%
After-hours: Sep 05, 2025, 07:51 PM EDT
ENTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -4.63% | 210,697 |
| 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 |
| Aug 28, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -1.02% | 50,300 |
| Aug 27, 2025 | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 23,335 |
| Aug 26, 2025 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 22,275 |
| Aug 25, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 48,400 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.91 | 1.94 | 1.94 | -0.51% | 35,454 |
| Aug 21, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 14,034 |
| Aug 20, 2025 | 1.89 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 29,219 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -5.50% | 26,953 |
| Aug 18, 2025 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | 0.00% | 63,462 |
| Aug 15, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | 1.52% | 76,704 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.87 | 1.97 | 1.97 | 1.55% | 89,820 |
| 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 |