Quantcast

Entera Bio Ltd. Ordinary Shares Historical Stock Prices

ENTX 
$4.19
*  
0.04
0.96%
Get ENTX Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading ENTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.19 4.19 4.19 4.19 220
03/20/2019 4.19 4.19 4.19 4.19 220
03/19/2019 4.01 4.15 3.98 4.15 30,653
03/18/2019 4 4.15 4 4.13 1,431
03/15/2019 4.03 4.36 4 4.29 5,800
03/14/2019 4.39 4.39 4.39 4.39 00
03/13/2019 4.01 4.39 4.01 4.39 1,200
03/12/2019 4.47 4.47 4.25 4.46 3,400
03/11/2019 4.1 4.4 4.1 4.31 3,800
03/08/2019 4.0987 4.56 4.0987 4.5 10,783
03/07/2019 4.1 4.27 4.09 4.11 26,125
03/06/2019 4.1327 4.2797 4.1327 4.2797 9,702
03/05/2019 4.3093 4.3093 4.3093 4.3093 122
03/04/2019 4.3 4.4 4.3 4.4 353
03/01/2019 4.352 4.55 4.1 4.43 15,183
02/28/2019 4.314 4.54 4.205 4.35 2,064
02/27/2019 4.316 4.33 4.2 4.33 2,400
02/26/2019 4.3999 4.3999 4.25 4.34 2,260
02/25/2019 4.54 4.54 4.2236 4.48 1,018
02/22/2019 4.6 4.6 4.13 4.54 22,426
02/21/2019 4.3408 4.3617 4.0252 4.12 10,465
02/20/2019 4.49 4.49 4.31 4.45 7,802
02/19/2019 4.8 4.8 4.4827 4.4827 3,350
02/15/2019 4.75 4.75 4.4661 4.75 2,622
02/14/2019 4.79 4.79 4.51 4.76 7,810
02/13/2019 4.61 5 4.55 4.8 6,870
02/12/2019 5.05 5.1 4.33 4.6 22,922
02/11/2019 5.05 5.05 4.291 4.84 24,429
02/08/2019 4.34 4.5 4.21 4.21 6,516
02/07/2019 4.5 4.5 4.1515 4.1515 2,031
02/06/2019 4.309 4.5 4.15 4.17 20,298
02/05/2019 4.29 4.34 4.12 4.33 15,441
02/04/2019 4.24 4.32 3.9027 4.25 31,980
02/01/2019 4.1 4.19 3.78 4.1797 13,709
01/31/2019 4.44 4.44 3.77 4 121,928
01/30/2019 3.9234 4.25 3.9234 4 30,046
01/29/2019 4.04 4.04 4.04 4.04 00
01/28/2019 3.73 4.067 3.72 4.04 22,869
01/25/2019 3.7 3.806 3.53 3.8 606,422
01/24/2019 3.53 3.75 3.53 3.7 8,164
01/23/2019 3.45 3.57 3.3 3.4 61,407
01/22/2019 3.9 3.93 3.3165 3.48 14,611
01/18/2019 3.9 4.0808 3.61 3.7 72,655
01/17/2019 3.95 4.25 3.681 3.97 44,153
01/16/2019 3.2 3.92 3.2 3.92 96,328
01/15/2019 3.24 3.5 3.06 3.06 2,593
01/14/2019 3.19 3.3301 3.1 3.27 27,194
01/11/2019 3.224 3.2299 3.1 3.15 9,950
01/10/2019 3.25 3.6517 3.16 3.26 4,737
01/09/2019 3.26 3.65 2.8704 3.45 40,565
01/08/2019 3.18 3.25 3.02 3.23 1,377
01/07/2019 3.2 3.22 3.02 3.22 4,535
01/04/2019 3.2537 3.2537 3.1125 3.1488 2,526
01/03/2019 3.05 3.24 2.849 3.24 9,402
01/02/2019 2.9 3.131 2.55 3.01 34,697
12/31/2018 3.1 3.15 3.05 3.05 6,105
12/28/2018 2.7801 3.35 2.7801 3.28 6,583
12/27/2018 2.81 3.23 2.78 3.2103 3,345
12/26/2018 3.37 3.43 2.88 2.9999 56,868
12/24/2018 3.3273 3.43 3.3273 3.43 2,366
12/21/2018 2.88 3.64 2.88 3.25 15,500
12/20/2018 3.55 3.55 3.08 3.2 7,667
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio