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
17 Aug 2020	USD	0.27	0.27	0.27	0.27	0.27	-0.13 (-32.50%)	650
14 Aug 2020	USD	0.27	0.4	0.26	0.4	0.4	0.0 (0.0%)	2,180
13 Aug 2020	USD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	8
12 Aug 2020	USD	0.3	0.4	0.2601	0.4	0.4	-0.09 (-18.35%)	7,328
11 Aug 2020	USD	0.4899	0.4899	0.4899	0.4899	0.4899	0.0 (0.0%)	0
10 Aug 2020	USD	0.4899	0.4899	0.4899	0.4899	0.4899	+0.04 (+8.87%)	100
7 Aug 2020	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
6 Aug 2020	USD	0.45	0.45	0.45	0.45	0.45	+0.07 (+18.42%)	2,500
5 Aug 2020	USD	0.38	0.38	0.38	0.38	0.38	+0.04 (+11.76%)	75
4 Aug 2020	USD	0.34	0.34	0.34	0.34	0.34	-0.01 (-2.86%)	65
3 Aug 2020	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
31 Jul 2020	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
30 Jul 2020	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
29 Jul 2020	USD	0.35	0.35	0.24	0.35	0.35	-0.03 (-7.87%)	5,617
28 Jul 2020	USD	0.3499	0.3899	0.3499	0.3799	0.3799	+0.02 (+5.56%)	1,200
27 Jul 2020	USD	0.3999	0.3999	0.1779	0.3599	0.3599	+0.06 (+19.97%)	28,051
24 Jul 2020	USD	0.3998	0.3998	0.24	0.3	0.3	-0.1 (-24.98%)	4,854
23 Jul 2020	USD	0.471	0.5799	0.25	0.3999	0.3999	-0.03 (-7%)	35,374
22 Jul 2020	USD	0.265	0.43	0.1479	0.43	0.43	0.0 (0.0%)	7,750
21 Jul 2020	USD	0.43	0.43	0.43	0.43	0.43	0.0 (0.0%)	19,792
20 Jul 2020	USD	0.43	0.43	0.43	0.43	0.43	0.0 (0.0%)	50
17 Jul 2020	USD	0.1477	0.43	0.1477	0.43	0.43	+0 (+0.02%)	1,123
16 Jul 2020	USD	0.4299	0.4299	0.4299	0.4299	0.4299	0.0 (0.0%)	0
15 Jul 2020	USD	0.4299	0.4299	0.4299	0.4299	0.4299	+0.03 (+7.47%)	352
14 Jul 2020	USD	0.4	0.4	0.4	0.4	0.4	-0.03 (-6.98%)	100
13 Jul 2020	USD	0.43	0.43	0.43	0.43	0.43	0.0 (0.0%)	0
10 Jul 2020	USD	0.43	0.43	0.43	0.43	0.43	0.0 (0.0%)	200
9 Jul 2020	USD	0.26	0.43	0.24	0.43	0.43	-0.01 (-2.27%)	3,500
8 Jul 2020	USD	0.44	0.44	0.44	0.44	0.44	0.0 (0.0%)	0
7 Jul 2020	USD	0.44	0.44	0.44	0.44	0.44	0.0 (0.0%)	0

Unicorn Response |