Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.320 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.100 1.270 1.060 1.230 474,580 +0.17(+16.04%)
Nov 27, 2020 1.040 1.092 1.040 1.060 77,500 +0.01(+1.01%)
Nov 25, 2020 1.020 1.060 1.020 1.049 65,800 -0.00(-0.06%)
Nov 24, 2020 1.050 1.072 1.010 1.050 84,646 +0.00(+0.00%)
Nov 23, 2020 1.100 1.100 1.040 1.050 49,323 -0.02(-1.87%)
Nov 20, 2020 1.080 1.080 1.030 1.070 58,000 +0.00(+0.00%)
Nov 19, 2020 1.090 1.140 1.010 1.070 129,442 -0.05(-4.46%)
Nov 18, 2020 1.130 1.140 1.110 1.120 74,870 +0.00(+0.00%)
Nov 17, 2020 1.080 1.130 1.080 1.120 39,530 +0.01(+0.90%)
Nov 16, 2020 1.090 1.120 1.050 1.110 60,128 +0.07(+6.22%)
Nov 13, 2020 1.120 1.120 1.030 1.045 159,000 -0.05(-4.57%)
Nov 12, 2020 1.100 1.115 1.070 1.095 20,038 +0.00(+0.46%)
Nov 11, 2020 1.130 1.130 1.080 1.090 29,214 -0.02(-1.80%)
Nov 10, 2020 1.120 1.135 1.080 1.110 31,745 -0.01(-0.89%)
Nov 09, 2020 1.130 1.170 1.080 1.120 230,613 -0.00(-0.44%)
Nov 06, 2020 1.110 1.150 1.110 1.125 66,000 +0.06(+6.13%)
Nov 05, 2020 1.080 1.130 1.050 1.060 37,601 -0.02(-1.85%)
Nov 04, 2020 1.090 1.110 1.080 1.080 9,418 -0.00(-0.46%)
Nov 03, 2020 1.120 1.120 1.070 1.085 12,472 +0.02(+1.85%)
Nov 02, 2020 1.130 1.130 1.041 1.065 15,400 +0.03(+2.43%)
Oct 30, 2020 1.110 1.110 1.030 1.040 28,000 -0.06(-5.45%)
Oct 29, 2020 1.030 1.120 1.030 1.100 27,100 +0.06(+5.77%)
Oct 28, 2020 1.060 1.081 1.040 1.040 28,511 -0.04(-3.70%)
Oct 27, 2020 1.140 1.140 1.070 1.080 23,199 -0.04(-4.00%)
Oct 26, 2020 1.070 1.180 1.070 1.125 40,318 +0.02(+2.27%)
Oct 23, 2020 1.110 1.110 1.080 1.100 15,200 +0.02(+1.84%)
Oct 22, 2020 1.090 1.110 1.080 1.080 26,369 -0.03(-2.69%)
Oct 21, 2020 1.100 1.140 1.080 1.110 44,744 +0.03(+2.78%)
Oct 20, 2020 1.100 1.110 1.050 1.080 46,178 -0.03(-2.70%)
Oct 19, 2020 1.110 1.130 1.100 1.110 19,396 -0.00(-0.02%)
Oct 16, 2020 1.120 1.132 1.110 1.110 17,600 -0.03(-2.61%)
Oct 15, 2020 1.120 1.150 1.120 1.140 22,358 +0.00(+0.00%)
Oct 14, 2020 1.240 1.240 1.130 1.140 39,487 +0.00(+0.00%)
Oct 13, 2020 1.200 1.200 1.140 1.140 39,745 -0.02(-1.72%)
Oct 12, 2020 1.130 1.180 1.130 1.160 47,177 -0.01(-0.85%)
Oct 09, 2020 1.190 1.190 1.140 1.170 31,700 +0.00(+0.00%)
Oct 08, 2020 1.150 1.180 1.150 1.170 37,211 +0.02(+1.74%)
Oct 07, 2020 1.170 1.170 1.120 1.150 44,138 +0.00(+0.00%)
Oct 06, 2020 1.190 1.200 1.130 1.150 33,271 -0.05(-4.17%)
Oct 05, 2020 1.250 1.260 1.180 1.200 31,298 -0.04(-3.23%)
Oct 02, 2020 1.210 1.240 1.210 1.240 16,900 +0.02(+1.64%)
Oct 01, 2020 1.260 1.260 1.220 1.220 15,673 -0.02(-1.61%)
Sep 30, 2020 1.250 1.250 1.240 1.240 62,200 -0.01(-0.80%)
Sep 29, 2020 1.320 1.320 1.250 1.250 16,448 -0.02(-1.57%)
Sep 28, 2020 1.300 1.315 1.250 1.270 43,366 -0.01(-0.78%)
Sep 25, 2020 1.190 1.280 1.190 1.280 16,200 +0.05(+4.07%)
Sep 24, 2020 1.300 1.300 1.180 1.230 25,299 -0.07(-5.38%)
Sep 23, 2020 1.340 1.340 1.220 1.300 74,179 -0.02(-1.52%)
Sep 22, 2020 1.360 1.370 1.310 1.320 46,383 -0.01(-0.75%)
Sep 21, 2020 1.280 1.500 1.280 1.330 222,264 +0.08(+6.40%)
Sep 18, 2020 1.330 1.460 1.214 1.250 361,000 -0.08(-6.02%)
Sep 17, 2020 1.070 1.350 1.070 1.330 557,195 +0.27(+25.47%)
Sep 16, 2020 1.060 1.130 1.050 1.060 84,640 -0.05(-4.50%)
Sep 15, 2020 1.070 1.180 1.070 1.110 111,320 +0.04(+3.74%)
Sep 14, 2020 1.100 1.120 1.050 1.070 60,309 +0.00(+0.00%)
Sep 11, 2020 1.140 1.140 1.070 1.070 39,900 -0.06(-5.31%)
Sep 10, 2020 1.100 1.150 1.100 1.130 81,034 +0.07(+6.60%)
Sep 09, 2020 1.050 1.130 1.050 1.060 230,284 +0.01(+0.95%)
Sep 08, 2020 1.020 1.080 1.000 1.050 31,594 -0.02(-1.87%)
Sep 04, 2020 1.140 1.140 1.000 1.070 238,300 -0.06(-5.31%)
Sep 03, 2020 1.090 1.180 1.090 1.130 193,095 +0.02(+1.80%)
Sep 02, 2020 1.160 1.170 1.010 1.110 469,603 -0.01(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.