NASDAQ : ENTX
Entera Bio Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 3.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 556.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Entera Bio Ltd. (ENTX) closed at 3.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.06 | 3.24 | 2.95 | 3.2 | 292,681 | +2.56% |
| 2026-10-29 | 3.08 | 3.189 | 3.01 | 3.12 | 140,951 | +0.65% |
| 2026-10-28 | 3.05 | 3.195 | 3.005 | 3.1 | 181,559 | +1.31% |
| 2026-10-27 | 2.85 | 3.13 | 2.81 | 3.06 | 203,526 | +6.99% |
| 2026-10-26 | 2.9 | 2.9 | 2.8 | 2.86 | 232,466 | -2.05% |
| 2026-10-23 | 2.99 | 3.02 | 2.86 | 2.92 | 256,927 | -3.31% |
| 2026-10-22 | 3.01 | 3.04 | 2.901 | 3.02 | 629,476 | -0.98% |
| 2026-10-21 | 3.12 | 3.2 | 2.96 | 3.05 | 784,597 | +0.99% |
| 2026-10-20 | 2.79 | 3.26 | 2.79 | 3.02 | 791,927 | +2.72% |
| 2026-10-19 | 2.66 | 2.97 | 2.62 | 2.94 | 953,139 | +9.70% |
| 2026-10-16 | 2.72 | 2.75 | 2.62 | 2.68 | 572,891 | -3.25% |
| 2026-10-15 | 2.49 | 2.82 | 2.49 | 2.77 | 1,447,906 | +10.80% |
| 2026-10-14 | 2.47 | 2.565 | 2.46 | 2.5 | 784,486 | +0.40% |
| 2026-10-13 | 2.65 | 2.65 | 2.435 | 2.49 | 755,300 | -6.04% |
| 2026-10-12 | 2.66 | 2.775 | 2.639 | 2.65 | 305,688 | -0.38% |
| 2026-10-09 | 2.51 | 2.72 | 2.505 | 2.66 | 1,584,092 | +6.40% |
| 2026-10-08 | 2.48 | 2.52 | 2.45 | 2.5 | 421,033 | -0.40% |
| 2026-10-07 | 2.52 | 2.58 | 2.45 | 2.51 | 679,477 | -0.79% |
| 2026-10-06 | 2.66 | 2.67 | 2.53 | 2.53 | 621,167 | -3.44% |
| 2026-10-05 | 2.89 | 2.89 | 2.62 | 2.62 | 1,254,986 | -8.39% |
| 2026-10-02 | 2.89 | 2.9 | 2.82 | 2.86 | 100,700 | -1.04% |
| 2026-10-01 | 2.89 | 3 | 2.81 | 2.89 | 640,880 | -0.69% |
| 2026-09-30 | 2.67 | 2.975 | 2.57 | 2.91 | 520,976 | +8.18% |
| 2026-09-29 | 2.7 | 2.72 | 2.66 | 2.69 | 160,845 | +0.00% |
| 2026-09-28 | 2.8 | 2.89 | 2.645 | 2.69 | 340,910 | -2.00% |
| 2026-09-25 | 2.91 | 2.91 | 2.7 | 2.745 | 776,301 | -1.96% |
| 2026-09-24 | 2.78 | 2.88 | 2.71 | 2.8 | 234,000 | -0.36% |
| 2026-09-23 | 3.01 | 3.01 | 2.7 | 2.81 | 858,157 | -5.70% |
| 2026-09-22 | 3.02 | 3.03 | 2.945 | 2.98 | 613,718 | +0.68% |
| 2026-09-21 | 2.93 | 2.97 | 2.86 | 2.96 | 294,685 | +0.00% |
| 2026-09-18 | 3.14 | 3.14 | 2.88 | 2.96 | 288,975 | -2.31% |
| 2026-09-17 | 2.95 | 3.05 | 2.94 | 3.03 | 310,173 | +2.36% |
| 2026-09-16 | 2.86 | 3.05 | 2.785 | 2.96 | 777,611 | +3.50% |
| 2026-09-15 | 2.77 | 2.86 | 2.68 | 2.86 | 391,364 | +1.42% |
| 2026-09-14 | 2.81 | 2.9 | 2.76 | 2.82 | 100,044 | -0.70% |
| 2026-09-11 | 2.85 | 2.94 | 2.825 | 2.84 | 187,608 | +1.79% |
| 2026-09-10 | 2.82 | 2.85 | 2.72 | 2.79 | 437,618 | -1.76% |
| 2026-09-09 | 2.99 | 3.04 | 2.83 | 2.84 | 622,167 | -5.65% |
| 2026-09-08 | 2.95 | 3.07 | 2.82 | 3.01 | 824,636 | +0.33% |
| 2026-09-04 | 2.95 | 3.15 | 2.88 | 3 | 606,922 | +1.69% |
| 2026-09-03 | 2.99 | 3.025 | 2.9 | 2.95 | 154,038 | +1.03% |
| 2026-09-02 | 2.9 | 3 | 2.84 | 2.92 | 143,497 | +0.69% |
| 2026-09-01 | 2.94 | 3.09 | 2.8 | 2.9 | 256,682 | -1.69% |
| 2026-08-31 | 3.03 | 3.09 | 2.915 | 2.95 | 214,454 | -2.64% |
| 2026-08-28 | 3.12 | 3.15 | 3 | 3.03 | 138,183 | -1.62% |
| 2026-08-27 | 3.2 | 3.41 | 3.03 | 3.08 | 240,676 | -3.45% |
| 2026-08-26 | 3.46 | 3.47 | 3.1 | 3.19 | 523,310 | -8.07% |
| 2026-08-25 | 3.42 | 3.56 | 3.405 | 3.47 | 429,970 | +1.46% |
| 2026-08-24 | 3.28 | 3.47 | 3.2 | 3.42 | 258,131 | +5.88% |
| 2026-08-21 | 3.22 | 3.34 | 3.14 | 3.23 | 441,300 | +0.31% |
| 2026-08-20 | 3.01 | 3.33 | 3 | 3.22 | 468,467 | +3.54% |
| 2026-08-19 | 2.93 | 3.21 | 2.88 | 3.11 | 696,061 | +7.61% |
| 2026-08-18 | 2.89 | 2.969 | 2.81 | 2.89 | 261,718 | -0.34% |
| 2026-08-17 | 2.83 | 2.97 | 2.82 | 2.9 | 305,878 | +0.35% |
| 2026-08-14 | 2.85 | 2.92 | 2.75 | 2.89 | 278,331 | +0.70% |
| 2026-08-13 | 2.78 | 2.92 | 2.76 | 2.87 | 246,482 | +2.50% |
| 2026-08-12 | 3.03 | 3.03 | 2.75 | 2.8 | 410,047 | -6.67% |
| 2026-08-11 | 2.98 | 3.059 | 2.754 | 3 | 487,985 | -1.32% |
| 2026-08-10 | 2.83 | 3.1 | 2.66 | 3.04 | 727,310 | +5.92% |
| 2026-08-07 | 2.8 | 2.97 | 2.8 | 2.87 | 244,945 | +1.77% |
| 2026-08-06 | 2.79 | 2.99 | 2.725 | 2.82 | 387,932 | +0.36% |
| 2026-08-05 | 2.84 | 2.84 | 2.7 | 2.81 | 308,518 | -2.09% |
| 2026-08-04 | 2.93 | 2.99 | 2.74 | 2.87 | 841,548 | -3.04% |
| 2026-08-03 | 2.91 | 3.05 | 2.76 | 2.96 | 1,102,424 | -1.00% |
| 2026-07-31 | 2.95 | 3.2 | 2.92 | 2.99 | 1,059,800 | +1.36% |
| 2026-07-30 | 3.06 | 3.06 | 2.661 | 2.95 | 1,392,853 | -1.67% |
| 2026-07-29 | 3.26 | 3.369 | 2.95 | 3 | 1,581,621 | -7.98% |
| 2026-07-28 | 3.9 | 3.963 | 3.02 | 3.26 | 5,323,111 | -16.84% |
| 2026-07-27 | 2.96 | 4.2 | 2.77 | 3.92 | 83,383,911 | +91.22% |
| 2026-07-24 | 2.13 | 2.17 | 2 | 2.05 | 163,475 | -3.76% |
| 2026-07-23 | 2.012 | 2.18 | 1.991 | 2.13 | 291,312 | +4.93% |
| 2026-07-22 | 1.96 | 2.083 | 1.96 | 2.03 | 169,175 | +3.57% |
| 2026-07-21 | 1.99 | 2.02 | 1.91 | 1.96 | 85,170 | -1.51% |
| 2026-07-20 | 1.97 | 2.02 | 1.85 | 1.99 | 234,654 | +0.51% |
| 2026-07-17 | 1.965 | 2.05 | 1.96 | 1.98 | 247,115 | -1.00% |
| 2026-07-16 | 1.75 | 2.09 | 1.75 | 2 | 577,519 | +12.36% |
| 2026-07-15 | 1.62 | 1.81 | 1.57 | 1.78 | 300,722 | +9.88% |
| 2026-07-14 | 1.63 | 1.66 | 1.59 | 1.62 | 151,570 | -1.22% |
| 2026-07-13 | 1.65 | 1.665 | 1.6 | 1.64 | 81,777 | -0.91% |
| 2026-07-10 | 1.69 | 1.71 | 1.61 | 1.655 | 73,613 | -2.65% |
| 2026-07-09 | 1.71 | 1.72 | 1.62 | 1.7 | 105,042 | +0.59% |
| 2026-07-08 | 1.63 | 1.73 | 1.585 | 1.69 | 243,322 | +1.81% |
| 2026-07-07 | 1.72 | 1.72 | 1.61 | 1.66 | 226,089 | -2.92% |
| 2026-07-06 | 1.69 | 1.86 | 1.63 | 1.71 | 573,262 | +3.01% |
| 2026-07-02 | 1.7 | 1.75 | 1.6 | 1.66 | 126,635 | -1.78% |
| 2026-07-01 | 1.74 | 1.9 | 1.69 | 1.69 | 404,897 | -4.52% |
| 2026-06-30 | 1.66 | 1.8 | 1.58 | 1.77 | 333,627 | +7.27% |
| 2026-06-29 | 1.59 | 1.66 | 1.51 | 1.65 | 473,965 | +1.23% |
| 2026-06-26 | 1.39 | 1.69 | 1.38 | 1.63 | 417,560 | +12.41% |
| 2026-06-25 | 1.56 | 1.57 | 1.44 | 1.45 | 294,674 | -5.84% |
| 2026-06-24 | 1.58 | 1.67 | 1.45 | 1.54 | 613,154 | -0.65% |
| 2026-06-23 | 1.36 | 1.6 | 1.282 | 1.55 | 1,834,199 | +4.73% |
| 2026-06-22 | 1.24 | 2.78 | 1.22 | 1.48 | 52,309,151 | +22.31% |
| 2026-06-18 | 1.2 | 1.22 | 1.169 | 1.21 | 51,008 | +0.83% |
| 2026-06-17 | 1.18 | 1.23 | 1.16 | 1.2 | 29,432 | +1.69% |
| 2026-06-16 | 1.21 | 1.21 | 1.16 | 1.18 | 88,034 | -2.48% |
| 2026-06-15 | 1.25 | 1.25 | 1.17 | 1.21 | 86,591 | -1.63% |
| 2026-06-12 | 1.15 | 1.23 | 1.15 | 1.23 | 45,824 | +6.03% |
| 2026-06-11 | 1.16 | 1.2 | 1.15 | 1.16 | 25,586 | -0.85% |
| 2026-06-10 | 1.19 | 1.22 | 1.17 | 1.17 | 16,583 | -4.10% |
| 2026-06-09 | 1.205 | 1.23 | 1.18 | 1.22 | 25,135 | +1.67% |
| 2026-06-08 | 1.17 | 1.231 | 1.17 | 1.2 | 26,565 | +1.69% |
| 2026-06-05 | 1.19 | 1.22 | 1.16 | 1.18 | 60,295 | -3.28% |
| 2026-06-04 | 1.2 | 1.238 | 1.2 | 1.22 | 53,288 | +0.00% |
| 2026-06-03 | 1.22 | 1.24 | 1.195 | 1.22 | 44,155 | -2.40% |
| 2026-06-02 | 1.25 | 1.26 | 1.18 | 1.25 | 132,044 | -1.57% |
| 2026-06-01 | 1.34 | 1.37 | 1.24 | 1.27 | 104,659 | -5.93% |
| 2026-05-29 | 1.22 | 1.37 | 1.21 | 1.35 | 167,977 | +10.66% |
| 2026-05-28 | 1.2 | 1.23 | 1.2 | 1.22 | 75,479 | +2.52% |
| 2026-05-27 | 1.21 | 1.21 | 1.18 | 1.19 | 189,784 | -1.65% |
| 2026-05-26 | 1.24 | 1.255 | 1.21 | 1.21 | 30,143 | -2.42% |
| 2026-05-22 | 1.28 | 1.28 | 1.21 | 1.24 | 26,442 | -2.36% |
| 2026-05-21 | 1.22 | 1.27 | 1.21 | 1.27 | 38,123 | +2.42% |
| 2026-05-20 | 1.27 | 1.27 | 1.22 | 1.24 | 23,859 | -2.36% |
| 2026-05-19 | 1.23 | 1.285 | 1.215 | 1.27 | 30,040 | +3.25% |
| 2026-05-18 | 1.24 | 1.3 | 1.2 | 1.23 | 104,966 | -2.38% |
| 2026-05-15 | 1.3 | 1.32 | 1.23 | 1.26 | 84,715 | -4.55% |
| 2026-05-14 | 1.28 | 1.36 | 1.26 | 1.32 | 100,401 | +2.33% |
| 2026-05-13 | 1.28 | 1.29 | 1.245 | 1.29 | 64,853 | +3.20% |
| 2026-05-12 | 1.18 | 1.28 | 1.16 | 1.25 | 108,891 | +6.84% |