Entera Bio Ltd. WT EXP 062723 Recent Share Price (USX:ENTXW)

USX:ENTXW - Entera Bio Ltd Entera Bio Ltd. WT EXP 062723
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Oct 2021	USD	0.5003	0.5003	0.5003	0.5003	0.5003	-0.02 (-3.79%)	2,035
22 Oct 2021	USD	0.491	0.52	0.4811	0.52	0.52	+0.029 (+5.88%)	8,550
21 Oct 2021	USD	0.4814	0.5202	0.4814	0.4911	0.4911	+0.006 (+1.17%)	9,901
20 Oct 2021	USD	0.4854	0.4854	0.4854	0.4854	0.4854	0.0 (0.0%)	0
19 Oct 2021	USD	0.4854	0.4854	0.4854	0.4854	0.4854	0.0 (0.0%)	53
18 Oct 2021	USD	0.4903	0.4903	0.4854	0.4854	0.4854	-0.005 (-1.02%)	1,000
15 Oct 2021	USD	0.53	0.53	0.4903	0.4904	0.4904	-0.04 (-7.47%)	18,028
14 Oct 2021	USD	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	0
13 Oct 2021	USD	0.5051	0.5599	0.5051	0.53	0.53	+0.025 (+4.93%)	2,100
12 Oct 2021	USD	0.5002	0.5158	0.5002	0.5051	0.5051	-0.045 (-8.16%)	2,514
11 Oct 2021	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	250
8 Oct 2021	USD	0.4955	0.55	0.4951	0.55	0.55	-0.008 (-1.43%)	1,000
7 Oct 2021	USD	0.558	0.558	0.558	0.558	0.558	0.0 (0.0%)	0
6 Oct 2021	USD	0.55	0.5694	0.5201	0.558	0.558	+0.078 (+16.25%)	21,690
5 Oct 2021	USD	0.5202	0.5316	0.48	0.48	0.48	-0.08 (-14.30%)	44,306
4 Oct 2021	USD	0.55	0.6	0.55	0.5601	0.5601	+0.01 (+1.84%)	7,263
1 Oct 2021	USD	0.511	0.55	0.5102	0.55	0.55	+0.05 (+9.93%)	5,855
30 Sep 2021	USD	0.53	0.5399	0.5003	0.5003	0.5003	-0.03 (-5.60%)	20,259
29 Sep 2021	USD	0.5401	0.58	0.5298	0.53	0.53	-0.047 (-8.10%)	9,670
28 Sep 2021	USD	0.626	0.626	0.5122	0.5767	0.5767	-0.048 (-7.70%)	9,412
27 Sep 2021	USD	0.5021	0.6251	0.48	0.6248	0.6248	+0.109 (+21.09%)	63,747
24 Sep 2021	USD	0.541	0.57	0.512	0.516	0.516	-0.024 (-4.44%)	23,418
23 Sep 2021	USD	0.59	0.59	0.5111	0.54	0.54	+0.057 (+11.80%)	14,661
22 Sep 2021	USD	0.6499	0.65	0.481	0.483	0.483	-0.123 (-20.36%)	31,164
21 Sep 2021	USD	0.6065	0.6065	0.6065	0.6065	0.6065	0.0 (0.0%)	25
20 Sep 2021	USD	0.531	0.6499	0.531	0.6065	0.6065	+0.075 (+14.20%)	853
17 Sep 2021	USD	0.4987	0.6099	0.4987	0.5311	0.5311	+0.081 (+18.02%)	5,971
16 Sep 2021	USD	0.47	0.477	0.4201	0.45	0.45	-0.063 (-12.26%)	22,204
15 Sep 2021	USD	0.5129	0.5129	0.5129	0.5129	0.5129	0.0 (0.0%)	0
14 Sep 2021	USD	0.5	0.5129	0.5	0.5129	0.5129	+0.043 (+9.10%)	704

Unicorn Response |