Get the Stockscreener App
1.90
5.47%
-0.11
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 September 30, 2024, is $1.90.
- 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 302.37% to $1.90 now.
- The 52-week high stock price for ENTX is $3.35, representing a 76.32% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for ENTX is $0.52, indicating a -72.63% decrease from the current share price, occurred on December 29, 2023.
- The closing price of Entera Bio Ltd (ENTX) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.01 | $1.90 | $0.11 | 52,543.0 | -5.47% |
| Sep 27, 2024 | $2.02 | $1.87 | $0.147 | 45,287.0 | +4.52% |
| Sep 26, 2024 | $1.96 | $1.88 | $0.08 | 29,558.0 | -0.36% |
| Sep 25, 2024 | $1.95 | $1.86 | $0.092 | 33,769.0 | -1.53% |
| Sep 24, 2024 | $1.97 | $1.83 | $0.1397 | 19,593.0 | +2.62% |
| Sep 23, 2024 | $2.09 | $1.91 | $0.18 | 56,540.0 | -5.91% |
| Sep 20, 2024 | $2.07 | $1.96 | $0.1099 | 34,048.0 | +0.00% |
| Sep 19, 2024 | $2.18 | $2.03 | $0.1537 | 47,218.0 | -3.33% |
| Sep 18, 2024 | $2.10 | $1.94 | $0.16 | 37,285.0 | -0.94% |
| Sep 17, 2024 | $2.17 | $2.01 | $0.16 | 65,951.0 | +5.47% |
| Sep 16, 2024 | $2.02 | $1.93 | $0.09 | 43,604.0 | +1.01% |
| Sep 13, 2024 | $1.99 | $1.81 | $0.18 | 93,191.0 | +10.56% |
| Sep 12, 2024 | $1.82 | $1.76 | $0.0595 | 11,498.0 | +1.12% |
| Sep 11, 2024 | $1.90 | $1.76 | $0.138 | 27,175.0 | -4.30% |
| Sep 10, 2024 | $1.92 | $1.83 | $0.09 | 22,479.0 | -0.53% |
| Sep 09, 2024 | $1.89 | $1.79 | $0.1001 | 29,998.0 | +4.47% |
| Sep 06, 2024 | $1.94 | $1.77 | $0.17 | 32,144.0 | -8.21% |
| Sep 05, 2024 | $1.95 | $1.81 | $0.1425 | 27,348.0 | +3.72% |
| Sep 04, 2024 | $2.03 | $1.77 | $0.263 | 106,025.0 | -6.93% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.18 | $1.73 | $0.4512 | 1,060,136.0 | +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% |
Entera Bio Ltd Stock (ENTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.7399 | $0.52 | $0.2199 | 1,273,624.0 | +7.54% |
| Nov, 2022 | $0.82 | $0.4722 | $0.3478 | 4,271,347.0 | -13.26% |
| Oct, 2022 | $1.15 | $0.6911 | $0.4589 | 2,718,626.0 | -24.75% |
| Sep, 2022 | $1.57 | $1.00 | $0.5703 | 993,286.0 | -22.96% |
| Aug, 2022 | $1.97 | $1.34 | $0.63 | 604,685.0 | -30.41% |
| Jul, 2022 | $2.00 | $1.32 | $0.68 | 685,954.0 | +45.86% |
| Jun, 2022 | $2.38 | $1.31 | $1.07 | 856,357.0 | -38.14% |
| May, 2022 | $2.57 | $1.85 | $0.72 | 555,767.0 | -12.24% |
| Apr, 2022 | $3.00 | $2.30 | $0.699 | 745,212.0 | -14.63% |
| Mar, 2022 | $2.97 | $2.03 | $0.94 | 952,773.0 | +34.74% |
| Feb, 2022 | $2.44 | $1.72 | $0.72 | 968,637.0 | -6.99% |
| Jan, 2022 | $3.51 | $2.12 | $1.39 | 4,475,381.0 | -18.65% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):