Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entera Bio Ltd (NQ: ENTX )

1.620 +0.070 (+4.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.550	1.690	1.537	1.620	42,287	+0.07(+4.52%)
Nov 20, 2024	1.670	1.690	1.550	1.550	48,304	-0.08(-4.91%)
Nov 19, 2024	1.660	1.704	1.630	1.630	24,750	-0.03(-1.81%)
Nov 18, 2024	1.700	1.770	1.660	1.660	49,917	-0.07(-4.05%)
Nov 15, 2024	1.790	1.790	1.730	1.730	17,923	-0.05(-2.81%)
Nov 14, 2024	1.660	1.800	1.660	1.780	2,057,193	+0.11(+6.59%)
Nov 13, 2024	1.660	1.750	1.660	1.670	73,686	+0.00(+0.00%)
Nov 12, 2024	1.740	1.750	1.660	1.670	38,420	-0.03(-1.76%)
Nov 11, 2024	1.720	1.800	1.640	1.700	83,431	-0.02(-1.16%)
Nov 08, 2024	1.770	1.820	1.720	1.720	38,787	-0.03(-1.71%)
Nov 07, 2024	1.796	1.840	1.750	1.750	16,751	+0.01(+0.57%)
Nov 06, 2024	1.760	1.832	1.730	1.740	11,226	-0.05(-2.79%)
Nov 05, 2024	1.780	1.820	1.780	1.790	7,786	+0.01(+0.56%)
Nov 04, 2024	1.770	1.819	1.770	1.780	15,508	-0.02(-1.11%)
Nov 01, 2024	1.840	1.880	1.800	1.800	19,627	-0.01(-0.55%)
Oct 31, 2024	1.860	1.860	1.800	1.810	10,650	-0.05(-2.69%)
Oct 30, 2024	1.900	1.936	1.800	1.860	12,623	-0.03(-1.59%)
Oct 29, 2024	1.930	1.940	1.870	1.890	5,457	+0.03(+1.61%)
Oct 28, 2024	1.880	1.950	1.800	1.860	13,602	-0.02(-1.06%)
Oct 25, 2024	1.869	1.915	1.790	1.880	58,213	+0.06(+3.30%)
Oct 24, 2024	1.770	1.876	1.770	1.820	14,070	-0.03(-1.49%)
Oct 23, 2024	1.820	1.850	1.810	1.847	9,664	-0.00(-0.14%)
Oct 22, 2024	1.870	1.910	1.782	1.850	26,690	+0.00(+0.00%)
Oct 21, 2024	1.840	1.900	1.800	1.850	21,137	+0.00(+0.00%)
Oct 18, 2024	1.804	1.855	1.760	1.850	36,312	+0.02(+1.09%)
Oct 17, 2024	1.850	1.850	1.790	1.830	11,921	+0.00(+0.00%)
Oct 16, 2024	1.780	1.850	1.760	1.830	15,847	+0.08(+4.57%)
Oct 15, 2024	1.770	1.880	1.740	1.750	32,692	-0.03(-1.69%)
Oct 14, 2024	1.850	1.850	1.760	1.780	10,762	-0.08(-4.30%)
Oct 11, 2024	1.750	1.860	1.745	1.860	41,695	+0.08(+4.49%)
Oct 10, 2024	1.775	1.817	1.740	1.780	6,916	+0.02(+1.14%)
Oct 09, 2024	1.800	1.843	1.740	1.760	30,020	-0.04(-2.22%)
Oct 08, 2024	1.840	1.840	1.730	1.800	26,240	+0.01(+0.56%)
Oct 07, 2024	1.800	1.850	1.720	1.790	29,127	-0.08(-4.28%)
Oct 04, 2024	1.930	1.930	1.811	1.870	16,069	+0.03(+1.63%)
Oct 03, 2024	1.880	1.880	1.810	1.840	10,523	-0.01(-0.54%)
Oct 02, 2024	1.840	1.950	1.840	1.850	12,235	+0.02(+1.09%)
Oct 01, 2024	1.890	2.000	1.820	1.830	30,385	-0.07(-3.68%)
Sep 30, 2024	1.980	2.010	1.900	1.900	53,544	-0.11(-5.47%)
Sep 27, 2024	1.900	2.020	1.873	2.010	45,287	+0.09(+4.52%)
Sep 26, 2024	1.950	1.960	1.880	1.923	29,560	-0.01(-0.36%)
Sep 25, 2024	1.950	1.950	1.858	1.930	33,769	-0.03(-1.53%)
Sep 24, 2024	1.970	1.970	1.830	1.960	19,647	+0.05(+2.62%)
Sep 23, 2024	2.030	2.090	1.910	1.910	56,541	-0.12(-5.91%)
Sep 20, 2024	2.030	2.070	1.960	2.030	34,051	+0.00(+0.00%)
Sep 19, 2024	2.130	2.184	2.030	2.030	47,218	-0.07(-3.33%)
Sep 18, 2024	2.100	2.100	1.940	2.100	38,591	-0.02(-0.94%)
Sep 17, 2024	2.010	2.170	2.010	2.120	65,952	+0.11(+5.47%)
Sep 16, 2024	2.020	2.020	1.930	2.010	43,634	+0.02(+1.01%)
Sep 13, 2024	1.820	1.990	1.810	1.990	94,705	+0.19(+10.56%)
Sep 12, 2024	1.770	1.820	1.760	1.800	11,498	+0.02(+1.12%)
Sep 11, 2024	1.870	1.900	1.762	1.780	27,190	-0.08(-4.30%)
Sep 10, 2024	1.900	1.920	1.830	1.860	22,479	-0.01(-0.53%)
Sep 09, 2024	1.820	1.890	1.790	1.870	29,998	+0.08(+4.47%)
Sep 06, 2024	1.940	1.940	1.770	1.790	32,144	-0.16(-8.21%)
Sep 05, 2024	1.950	1.950	1.808	1.950	27,350	+0.07(+3.72%)
Sep 04, 2024	1.990	2.030	1.767	1.880	106,026	-0.14(-6.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Entera Bio Ltd (NQ: ENTX )

Historical Prices