Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entera Bio Ltd (NQ: ENTX )

1.800 -0.010 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.840	1.880	1.800	1.800	19,627	-0.01(-0.55%)
Oct 31, 2024	1.860	1.860	1.800	1.810	10,650	-0.05(-2.69%)
Oct 30, 2024	1.900	1.936	1.800	1.860	12,623	-0.03(-1.59%)
Oct 29, 2024	1.930	1.940	1.870	1.890	5,457	+0.03(+1.61%)
Oct 28, 2024	1.880	1.950	1.800	1.860	13,602	-0.02(-1.06%)
Oct 25, 2024	1.869	1.915	1.790	1.880	58,213	+0.06(+3.30%)
Oct 24, 2024	1.770	1.876	1.770	1.820	14,070	-0.03(-1.49%)
Oct 23, 2024	1.820	1.850	1.810	1.847	9,664	-0.00(-0.14%)
Oct 22, 2024	1.870	1.910	1.782	1.850	26,690	+0.00(+0.00%)
Oct 21, 2024	1.840	1.900	1.800	1.850	21,137	+0.00(+0.00%)
Oct 18, 2024	1.804	1.855	1.760	1.850	36,312	+0.02(+1.09%)
Oct 17, 2024	1.850	1.850	1.790	1.830	11,921	+0.00(+0.00%)
Oct 16, 2024	1.780	1.850	1.760	1.830	15,847	+0.08(+4.57%)
Oct 15, 2024	1.770	1.880	1.740	1.750	32,692	-0.03(-1.69%)
Oct 14, 2024	1.850	1.850	1.760	1.780	10,762	-0.08(-4.30%)
Oct 11, 2024	1.750	1.860	1.745	1.860	41,695	+0.08(+4.49%)
Oct 10, 2024	1.775	1.817	1.740	1.780	6,916	+0.02(+1.14%)
Oct 09, 2024	1.800	1.843	1.740	1.760	30,020	-0.04(-2.22%)
Oct 08, 2024	1.840	1.840	1.730	1.800	26,240	+0.01(+0.56%)
Oct 07, 2024	1.800	1.850	1.720	1.790	29,127	-0.08(-4.28%)
Oct 04, 2024	1.930	1.930	1.811	1.870	16,179	+0.03(+1.63%)
Oct 03, 2024	1.880	1.880	1.810	1.840	10,523	-0.01(-0.54%)
Oct 02, 2024	1.840	1.950	1.840	1.850	12,235	+0.02(+1.09%)
Oct 01, 2024	1.890	2.000	1.820	1.830	30,385	-0.07(-3.68%)
Sep 30, 2024	1.980	2.010	1.900	1.900	53,544	-0.11(-5.47%)
Sep 27, 2024	1.900	2.020	1.873	2.010	45,287	+0.09(+4.52%)
Sep 26, 2024	1.950	1.960	1.880	1.923	29,560	-0.01(-0.36%)
Sep 25, 2024	1.950	1.950	1.858	1.930	33,769	-0.03(-1.53%)
Sep 24, 2024	1.970	1.970	1.830	1.960	19,647	+0.05(+2.62%)
Sep 23, 2024	2.030	2.090	1.910	1.910	56,541	-0.12(-5.91%)
Sep 20, 2024	2.030	2.070	1.960	2.030	34,051	+0.00(+0.00%)
Sep 19, 2024	2.130	2.184	2.030	2.030	47,218	-0.07(-3.33%)
Sep 18, 2024	2.100	2.100	1.940	2.100	38,591	-0.02(-0.94%)
Sep 17, 2024	2.010	2.170	2.010	2.120	65,952	+0.11(+5.47%)
Sep 16, 2024	2.020	2.020	1.930	2.010	43,634	+0.02(+1.01%)
Sep 13, 2024	1.820	1.990	1.810	1.990	94,705	+0.19(+10.56%)
Sep 12, 2024	1.770	1.820	1.760	1.800	11,498	+0.02(+1.12%)
Sep 11, 2024	1.870	1.900	1.762	1.780	27,190	-0.08(-4.30%)
Sep 10, 2024	1.900	1.920	1.830	1.860	22,479	-0.01(-0.53%)
Sep 09, 2024	1.820	1.890	1.790	1.870	29,998	+0.08(+4.47%)
Sep 06, 2024	1.940	1.940	1.770	1.790	32,144	-0.16(-8.21%)
Sep 05, 2024	1.950	1.950	1.808	1.950	27,350	+0.07(+3.72%)
Sep 04, 2024	1.990	2.030	1.767	1.880	106,026	-0.14(-6.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Entera Bio Ltd (NQ: ENTX )

Historical Prices