Entera Bio Ltd (ENTX)
NASDAQ:ENTX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1.25
1.26
1.14
1.17
1.17
0.00%
45,441
0.25
Apr 07, 2026
1.18
1.24
1.08
1.17
1.17
-1.68%
65,722
0.35
Apr 06, 2026
1.26
1.30
1.17
1.19
1.19
-5.56%
279,090
1.48
Apr 03, 2026
1.19
1.39
1.17
1.26
1.26
0.00%
0
0.00
Apr 02, 2026
1.19
1.39
1.17
1.26
1.26
+10.53%
742,504
3.69
Apr 01, 2026
1.09
1.20
1.09
1.14
1.14
+2.70%
67,784
0.33
Mar 31, 2026
1.02
1.13
0.98
1.11
1.11
+11.00%
76,616
0.38
Mar 30, 2026
1.02
1.11
0.91
1.00
1.00
-11.50%
302,853
1.50
Mar 27, 2026
1.06
1.19
1.03
1.13
1.13
+9.71%
130,838
0.65
Mar 26, 2026
1.14
1.24
1.02
1.03
1.03
-12.71%
260,301
1.29
Mar 25, 2026
1.09
1.25
1.04
1.18
1.18
+14.56%
285,095
1.43
Mar 24, 2026
1.05
1.10
1.03
1.03
1.03
-5.50%
98,031
0.48
Mar 23, 2026
1.09
1.18
0.98
1.09
1.09
-1.80%
705,950
3.53
Mar 20, 2026
1.25
1.25
1.08
1.11
1.11
-6.72%
149,484
0.74
Mar 19, 2026
1.32
1.32
1.12
1.19
1.19
-11.19%
285,162
1.44
Mar 18, 2026
1.39
1.43
1.30
1.34
1.34
-2.90%
101,253
0.51
Mar 17, 2026
1.35
1.48
1.35
1.38
1.38
+2.22%
29,396
0.15
Mar 16, 2026
1.29
1.39
1.27
1.35
1.35
+6.30%
53,363
0.27
Mar 13, 2026
1.35
1.37
1.26
1.27
1.27
-3.79%
51,355
0.26
Mar 12, 2026
1.35
1.50
1.32
1.32
1.32
-5.04%
82,482
0.42
Mar 11, 2026
1.49
1.57
1.32
1.39
1.39
-6.71%
224,853
1.15
Mar 10, 2026
1.37
1.50
1.35
1.49
1.49
+12.03%
101,292
0.52
Mar 09, 2026
1.30
1.38
1.25
1.33
1.33
+6.40%
68,838
0.36
Mar 06, 2026
1.21
1.33
1.20
1.25
1.25
+1.63%
100,575
0.52
Mar 05, 2026
1.32
1.35
1.17
1.23
1.23
-5.38%
198,937
1.03
Mar 04, 2026
1.32
1.51
1.24
1.30
1.30
-2.99%
285,757
1.51
Mar 03, 2026
1.41
1.41
1.28
1.34
1.34
-2.19%
74,875
0.39
Mar 02, 2026
1.36
1.42
1.36
1.37
1.37
-1.44%
106,209
0.56
Feb 27, 2026
1.54
1.59
1.35
1.39
1.39
-7.95%
118,371
0.63
Feb 26, 2026
1.55
1.55
1.47
1.51
1.51
-4.43%
26,364
0.14
Feb 25, 2026
1.59
1.62
1.55
1.58
1.58
0.00%
27,287
0.14
Feb 24, 2026
1.61
1.63
1.57
1.58
1.58
0.00%
40,923
0.21
Feb 23, 2026
1.53
1.65
1.49
1.58
1.58
+7.48%
67,322
0.35
Feb 20, 2026
1.38
1.50
1.38
1.47
1.47
+3.52%
88,228
0.46
Feb 19, 2026
1.41
1.47
1.39
1.42
1.42
+1.43%
188,296
0.99
Feb 18, 2026
1.38
1.48
1.36
1.40
1.40
-1.41%
96,229
0.51
Feb 17, 2026
1.54
1.54
1.39
1.42
1.42
-5.33%
52,953
0.28
Feb 16, 2026
1.53
1.59
1.49
1.50
1.50
0.00%
0
0.00
Feb 13, 2026
1.53
1.59
1.49
1.50
1.50
-1.32%
68,940
0.36
Feb 12, 2026
1.64
1.66
1.45
1.52
1.52
-7.32%
198,783
1.06
Feb 11, 2026
1.50
1.66
1.50
1.64
1.64
+23.31%
506,804
2.80
Feb 10, 2026
1.41
1.50
1.40
1.45
1.45
+9.02%
311,410
1.76
Feb 09, 2026
1.07
1.41
1.07
1.33
1.33
+27.88%
529,249
3.10
Feb 06, 2026
1.14
1.22
1.00
1.04
1.04
-11.11%
356,052
2.13
Feb 05, 2026
1.17
1.29
1.06
1.17
1.17
-2.50%
228,919
1.35
Feb 04, 2026
1.30
1.31
1.11
1.20
1.20
-2.44%
295,476
1.75
Feb 03, 2026
1.33
1.49
1.23
1.23
1.23
-7.52%
349,019
2.10
Feb 02, 2026
1.37
1.40
1.29
1.33
1.33
-2.92%
84,708
0.50
Jan 30, 2026
1.45
1.49
1.36
1.37
1.37
-6.16%
159,311
0.95
Jan 29, 2026
1.48
1.55
1.44
1.46
1.46
-0.68%
94,060
0.55
Rows: