Entera Bio Ltd. (ENTX)
NASDAQ: ENTX
· Real-Time Price · USD
2.35
-0.06 (-2.49%)
At close: Oct 17, 2025, 3:59 PM
2.35
0.00%
After-hours: Oct 17, 2025, 07:52 PM EDT
ENTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.42 | 2.43 | 2.25 | 2.35 | 2.35 | -2.49% | 61,434 |
| Oct 16, 2025 | 2.46 | 2.51 | 2.34 | 2.41 | 2.41 | 1.26% | 86,149 |
| Oct 15, 2025 | 2.45 | 2.50 | 2.27 | 2.38 | 2.38 | -6.30% | 247,324 |
| Oct 14, 2025 | 2.55 | 2.81 | 2.52 | 2.54 | 2.54 | -5.93% | 184,319 |
| Oct 13, 2025 | 2.69 | 2.95 | 2.51 | 2.70 | 2.70 | 1.89% | 345,111 |
| Oct 10, 2025 | 2.50 | 2.71 | 2.35 | 2.65 | 2.65 | 5.58% | 526,500 |
| Oct 9, 2025 | 2.18 | 2.55 | 2.15 | 2.51 | 2.51 | 15.67% | 625,419 |
| Oct 8, 2025 | 1.88 | 2.17 | 1.88 | 2.17 | 2.17 | 14.81% | 232,346 |
| Oct 7, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 2.72% | 37,728 |
| Oct 6, 2025 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 62,100 |
| Oct 3, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 1.06% | 67,203 |
| Oct 2, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 1.62% | 18,851 |
| Oct 1, 2025 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -3.65% | 34,900 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.86 | 1.92 | 1.92 | -1.54% | 31,025 |
| Sep 29, 2025 | 1.81 | 1.96 | 1.81 | 1.95 | 1.95 | 7.14% | 63,043 |
| Sep 26, 2025 | 1.78 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 67,400 |
| 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 |
Page 1 of 92