2.18
price up icon0.46%   0.01
after-market After Hours: 2.27 0.09 +4.13%
loading

Entera Bio Ltd Stock (ENTX) Price History

The historical daily chart and data for Entera Bio Ltd stock (ENTX), show that the latest closing stock price as of May 07, 2025, is $2.18.
  • Entera Bio Ltd all-time high stock price is $10.16, occurred on March 12, 2021.
  • The lowest Entera Bio Ltd stock price recorded was $0.4722 on November 11, 2022. Since then, Entera Bio Ltd's stock price has risen over 361.67% to $2.18 now.
  • The 52-week high stock price for ENTX is $2.79, representing a 27.98% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for ENTX is $1.41, indicating a -35.32% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Entera Bio Ltd (ENTX) stock in the beginning of 2024 was $3.23. The stock closed the year at $0.73, a loss of over -77.40% for the year.
The table below shows more information about ENTX historical price data:
Date High Low High - Low Volume % Change
May 07, 2025 $2.28 $2.08 $0.1999 37,419.0 +0.46%
May 06, 2025 $2.41 $2.17 $0.245 65,813.0 -5.24%
May 05, 2025 $2.39 $2.29 $0.10 23,133.0 -2.97%
May 02, 2025 $2.44 $2.19 $0.25 77,446.0 +5.83%
May 01, 2025 $2.25 $2.14 $0.1051 13,712.0 +2.76%
Apr 30, 2025 $2.21 $2.08 $0.13 64,352.0 -2.69%
Apr 29, 2025 $2.28 $2.17 $0.105 27,322.0 -2.19%
Apr 28, 2025 $2.40 $2.14 $0.26 46,968.0 -5.00%
Apr 25, 2025 $2.58 $2.27 $0.306 157,896.0 +2.13%
Apr 24, 2025 $2.39 $1.98 $0.4093 169,213.0 +13.53%
Apr 23, 2025 $2.10 $1.93 $0.174 41,245.0 +5.61%
Apr 22, 2025 $1.97 $1.82 $0.1497 27,109.0 +6.52%
Apr 21, 2025 $1.88 $1.77 $0.11 11,226.0 +2.79%
Apr 17, 2025 $1.80 $1.75 $0.0501 10,846.0 +1.70%
Apr 16, 2025 $1.84 $1.75 $0.0892 17,425.0 -2.76%
Apr 15, 2025 $1.82 $1.75 $0.0671 10,296.0 +4.02%
Apr 14, 2025 $1.75 $1.61 $0.14 14,555.0 +2.96%
Apr 11, 2025 $1.72 $1.60 $0.12 20,449.0 +0.00%
Apr 10, 2025 $1.69 $1.57 $0.12 27,370.0 +2.39%
Apr 09, 2025 $1.69 $1.55 $0.1388 26,194.0 +1.88%
Apr 08, 2025 $1.70 $1.55 $0.1496 67,894.0 -0.61%

Entera Bio Ltd Stock (ENTX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Entera Bio Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entera Bio Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Entera Bio Ltd Stock (ENTX) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $2.44 $2.08 $0.3599 254,942.0 +0.46%
Apr, 2025 $2.58 $1.50 $1.08 975,059.0 +27.65%
Mar, 2025 $2.08 $1.65 $0.43 1,044,889.0 -8.11%
Feb, 2025 $2.62 $1.80 $0.82 1,395,610.0 -15.53%
Jan, 2025 $2.79 $2.07 $0.72 4,629,850.0 +3.30%

Entera Bio Ltd Stock (ENTX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.45 $1.58 $0.87 1,271,408.0 +32.93%
Nov, 2024 $1.88 $1.54 $0.3427 2,640,529.0 -9.39%
Oct, 2024 $2.00 $1.72 $0.28 481,833.0 -4.74%
Sep, 2024 $2.18 $1.73 $0.4512 1,007,593.0 +13.77%
Aug, 2024 $1.86 $1.41 $0.45 722,286.0 +3.73%
Jul, 2024 $1.98 $1.48 $0.50 1,162,873.0 -12.50%
Jun, 2024 $2.31 $1.78 $0.5298 1,316,429.0 -18.22%
May, 2024 $2.77 $1.90 $0.868 3,173,855.0 +14.80%
Apr, 2024 $3.35 $1.65 $1.70 8,974,134.0 +17.37%
Mar, 2024 $1.87 $1.25 $0.62 3,978,729.0 +21.45%
Feb, 2024 $1.46 $0.6801 $0.7799 1,980,080.0 +63.61%
Jan, 2024 $1.31 $0.5826 $0.7274 2,440,392.0 +40.07%

Entera Bio Ltd Stock (ENTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.76 $0.52 $0.24 1,771,601.0 -15.48%
Nov, 2023 $0.76 $0.5791 $0.1809 649,187.0 +3.64%
Oct, 2023 $0.76 $0.5757 $0.1843 484,550.0 -5.52%
Sep, 2023 $0.771 $0.5672 $0.2038 947,364.0 +5.07%
Aug, 2023 $0.8149 $0.55 $0.2649 1,176,842.0 -12.99%
Jul, 2023 $0.90 $0.78 $0.12 476,417.0 -5.98%
Jun, 2023 $0.90 $0.7501 $0.1499 429,312.0 +6.36%
May, 2023 $1.05 $0.69 $0.3599 923,030.0 +2.99%
Apr, 2023 $1.20 $0.68 $0.52 1,348,643.0 -33.62%
Mar, 2023 $1.48 $0.8609 $0.6191 12,666,074.0 +29.46%
Feb, 2023 $1.00 $0.85 $0.15 698,297.0 -2.40%
Jan, 2023 $1.17 $0.75 $0.42 1,512,540.0 +25.75%
$68.28
price up icon 0.60%
$20.60
price up icon 0.88%
$32.75
price up icon 1.99%
$24.29
price up icon 0.37%
$92.80
price down icon 2.05%
biotechnology ONC
$232.25
price down icon 3.93%
Cap:     |  Volume (24h):