Entera Bio Ltd. ENTX
3.11 USD -0.11 (-3.42%)
Regular-session close
3.11 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
3.08 Day range 3.27
1.00 52-week range 3.92
- YTD
- +60.31%
- 1 year
- +13.50%
ENTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.22 | 3.27 | 3.08 | 3.11 | -0.11 | -3.42% | 155,202 |
| Nov 12, 2026 | 3.20 | 3.24 | 3.13 | 3.22 | 0.00 | 0.00% | 170,500 |
| Nov 11, 2026 | 3.28 | 3.28 | 3.13 | 3.22 | -0.02 | -0.62% | 103,300 |
| Nov 10, 2026 | 3.25 | 3.25 | 3.17 | 3.24 | -0.01 | -0.31% | 98,600 |
| Nov 9, 2026 | 3.17 | 3.49 | 3.11 | 3.25 | +0.11 | +3.50% | 512,200 |
| Nov 6, 2026 | 3.03 | 3.18 | 2.91 | 3.14 | +0.15 | +5.02% | 118,000 |
| Nov 5, 2026 | 3.07 | 3.10 | 2.90 | 2.99 | -0.12 | -3.86% | 219,800 |
| Nov 4, 2026 | 3.05 | 3.20 | 3.05 | 3.11 | +0.06 | +1.97% | 291,200 |
| Nov 3, 2026 | 3.06 | 3.12 | 2.99 | 3.05 | -0.04 | -1.29% | 136,900 |
| Nov 2, 2026 | 3.19 | 3.29 | 2.99 | 3.09 | -0.11 | -3.44% | 329,900 |
| Oct 30, 2026 | 3.06 | 3.24 | 2.95 | 3.20 | +0.08 | +2.56% | 291,700 |
| Oct 29, 2026 | 3.08 | 3.19 | 3.01 | 3.12 | +0.02 | +0.65% | 141,000 |
| Oct 28, 2026 | 3.05 | 3.19 | 3.01 | 3.10 | +0.04 | +1.31% | 181,600 |
| Oct 27, 2026 | 2.85 | 3.13 | 2.81 | 3.06 | +0.20 | +6.99% | 203,500 |
| Oct 26, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | -0.06 | -2.05% | 232,500 |
| Oct 23, 2026 | 2.99 | 3.02 | 2.86 | 2.92 | -0.10 | -3.31% | 256,900 |
| Oct 22, 2026 | 3.01 | 3.04 | 2.90 | 3.02 | -0.03 | -0.98% | 629,400 |
| Oct 21, 2026 | 3.12 | 3.20 | 2.96 | 3.05 | +0.03 | +0.99% | 784,600 |
| Oct 20, 2026 | 2.79 | 3.26 | 2.79 | 3.02 | +0.08 | +2.72% | 791,800 |
| Oct 19, 2026 | 2.66 | 2.97 | 2.62 | 2.94 | +0.26 | +9.70% | 951,600 |
| Oct 16, 2026 | 2.72 | 2.75 | 2.62 | 2.68 | -0.09 | -3.25% | 572,900 |
| Oct 15, 2026 | 2.49 | 2.82 | 2.49 | 2.77 | +0.27 | +10.80% | 1,447,700 |
| Oct 14, 2026 | 2.47 | 2.57 | 2.46 | 2.50 | +0.01 | +0.40% | 784,500 |
| Oct 13, 2026 | 2.65 | 2.65 | 2.43 | 2.49 | -0.16 | -6.04% | 755,000 |
| Oct 12, 2026 | 2.66 | 2.78 | 2.64 | 2.65 | -0.01 | -0.38% | 305,400 |
| Oct 9, 2026 | 2.51 | 2.72 | 2.51 | 2.66 | +0.16 | +6.40% | 1,584,100 |
| Oct 8, 2026 | 2.48 | 2.52 | 2.45 | 2.50 | -0.01 | -0.40% | 421,000 |
| Oct 7, 2026 | 2.52 | 2.58 | 2.45 | 2.51 | -0.02 | -0.79% | 679,500 |
| Oct 6, 2026 | 2.66 | 2.67 | 2.53 | 2.53 | -0.09 | -3.44% | 621,200 |
| Oct 5, 2026 | 2.89 | 2.89 | 2.62 | 2.62 | -0.24 | -8.39% | 1,253,900 |
| Oct 2, 2026 | 2.89 | 2.90 | 2.82 | 2.86 | -0.03 | -1.04% | 100,700 |
| Oct 1, 2026 | 2.89 | 3.00 | 2.81 | 2.89 | -0.02 | -0.69% | 640,800 |
| Sep 30, 2026 | 2.67 | 2.97 | 2.57 | 2.91 | +0.22 | +8.18% | 520,600 |
| Sep 29, 2026 | 2.70 | 2.72 | 2.66 | 2.69 | 0.00 | 0.00% | 160,800 |
| Sep 28, 2026 | 2.80 | 2.89 | 2.64 | 2.69 | -0.05 | -1.82% | 340,900 |
| Sep 25, 2026 | 2.91 | 2.91 | 2.70 | 2.74 | -0.06 | -2.14% | 775,200 |
| Sep 24, 2026 | 2.78 | 2.88 | 2.71 | 2.80 | -0.01 | -0.36% | 233,800 |
| Sep 23, 2026 | 3.01 | 3.01 | 2.70 | 2.81 | -0.17 | -5.70% | 858,100 |
| Sep 22, 2026 | 3.02 | 3.03 | 2.94 | 2.98 | +0.02 | +0.68% | 613,600 |
| Sep 21, 2026 | 2.93 | 2.97 | 2.86 | 2.96 | 0.00 | 0.00% | 294,700 |
| Sep 18, 2026 | 3.14 | 3.14 | 2.88 | 2.96 | -0.07 | -2.31% | 289,000 |
| Sep 17, 2026 | 2.95 | 3.05 | 2.94 | 3.03 | +0.07 | +2.36% | 310,200 |
| Sep 16, 2026 | 2.86 | 3.05 | 2.79 | 2.96 | +0.10 | +3.50% | 777,500 |
| Sep 15, 2026 | 2.77 | 2.86 | 2.68 | 2.86 | +0.04 | +1.42% | 391,400 |
| Sep 14, 2026 | 2.81 | 2.90 | 2.76 | 2.82 | -0.02 | -0.70% | 100,000 |
| Sep 11, 2026 | 2.85 | 2.94 | 2.83 | 2.84 | +0.05 | +1.79% | 187,600 |
| Sep 10, 2026 | 2.82 | 2.85 | 2.72 | 2.79 | -0.05 | -1.76% | 437,500 |
| Sep 9, 2026 | 2.99 | 3.04 | 2.83 | 2.84 | -0.17 | -5.65% | 622,000 |
| Sep 8, 2026 | 2.95 | 3.07 | 2.82 | 3.01 | +0.01 | +0.33% | 824,600 |
| Sep 4, 2026 | 2.95 | 3.15 | 2.88 | 3.00 | +0.05 | +1.69% | 603,200 |
| Sep 3, 2026 | 2.99 | 3.03 | 2.90 | 2.95 | +0.03 | +1.03% | 154,000 |
| Sep 2, 2026 | 2.90 | 3.00 | 2.84 | 2.92 | +0.02 | +0.69% | 143,500 |
| Sep 1, 2026 | 2.94 | 3.09 | 2.80 | 2.90 | -0.05 | -1.69% | 256,700 |
| Aug 31, 2026 | 3.03 | 3.09 | 2.91 | 2.95 | -0.08 | -2.64% | 214,500 |
| Aug 28, 2026 | 3.12 | 3.15 | 3.00 | 3.03 | -0.05 | -1.62% | 138,200 |
| Aug 27, 2026 | 3.20 | 3.41 | 3.03 | 3.08 | -0.11 | -3.45% | 240,600 |
| Aug 26, 2026 | 3.46 | 3.47 | 3.10 | 3.19 | -0.28 | -8.07% | 523,100 |
| Aug 25, 2026 | 3.42 | 3.56 | 3.40 | 3.47 | +0.05 | +1.46% | 429,900 |
| Aug 24, 2026 | 3.28 | 3.47 | 3.20 | 3.42 | +0.19 | +5.88% | 257,900 |
| Aug 21, 2026 | 3.22 | 3.34 | 3.14 | 3.23 | +0.01 | +0.31% | 441,100 |
| Aug 20, 2026 | 3.01 | 3.33 | 3.00 | 3.22 | +0.11 | +3.54% | 468,500 |
| Aug 19, 2026 | 2.93 | 3.21 | 2.88 | 3.11 | +0.22 | +7.61% | 696,100 |
| Aug 18, 2026 | 2.89 | 2.97 | 2.81 | 2.89 | -0.01 | -0.34% | 261,500 |
| Aug 17, 2026 | 2.83 | 2.97 | 2.82 | 2.90 | +0.01 | +0.35% | 305,900 |
| Aug 14, 2026 | 2.85 | 2.92 | 2.75 | 2.89 | +0.02 | +0.70% | 278,300 |
65 days, newest first. Daily bars as drawn on the ENTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.