We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Entera Bio Ltd | NASDAQ:ENTX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 2.22 | 0.884 | 2.97 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1 | 11:27:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Dec 2024 | 2.22 | 0.05 | 2.30% | 2.1568 | 2.30 | 38,401 |
| 16 Dec 2024 | 2.17 | 0.01 | 0.46% | 2.12 | 2.25 | 47,280 |
| 13 Dec 2024 | 2.16 | -0.04 | -1.82% | 2.02 | 2.23 | 33,193 |
| 12 Dec 2024 | 2.20 | -0.04 | -1.79% | 2.1282 | 2.34 | 109,885 |
| 11 Dec 2024 | 2.24 | -0.05 | -2.18% | 2.14 | 2.34 | 44,434 |
| 10 Dec 2024 | 2.29 | 0.06 | 2.69% | 2.13 | 2.45 | 120,015 |
| 09 Dec 2024 | 2.23 | 0.22 | 10.95% | 1.85 | 2.27 | 183,164 |
| 06 Dec 2024 | 2.01 | 0.22 | 12.29% | 1.7941 | 2.039 | 116,914 |
| 05 Dec 2024 | 1.79 | 0.04 | 2.29% | 1.75 | 1.80 | 63,996 |
| 04 Dec 2024 | 1.75 | 0.15 | 9.38% | 1.60 | 1.75 | 51,142 |
| 03 Dec 2024 | 1.60 | -0.08 | -4.76% | 1.58 | 1.6911 | 30,731 |
| 02 Dec 2024 | 1.68 | 0.04 | 2.44% | 1.60 | 1.73 | 22,054 |
| 29 Nov 2024 | 1.64 | -0.06 | -3.53% | 1.62 | 1.74 | 6,238 |
| 27 Nov 2024 | 1.70 | 0.09 | 5.59% | 1.60 | 1.70 | 24,245 |
| 26 Nov 2024 | 1.61 | -0.06 | -3.59% | 1.61 | 1.6655 | 8,685 |
| 25 Nov 2024 | 1.67 | 0.08 | 5.03% | 1.62 | 1.6863 | 21,214 |
| 22 Nov 2024 | 1.59 | -0.03 | -1.85% | 1.57 | 1.65 | 35,684 |
| 21 Nov 2024 | 1.62 | 0.07 | 4.52% | 1.5373 | 1.69 | 42,297 |
| 20 Nov 2024 | 1.55 | -0.08 | -4.91% | 1.55 | 1.69 | 48,304 |
| 19 Nov 2024 | 1.63 | -0.03 | -1.81% | 1.63 | 1.704 | 24,750 |
| 18 Nov 2024 | 1.66 | -0.07 | -4.05% | 1.66 | 1.77 | 49,917 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.29 | 2.50 | 2.02 | 2.20 | 53,427 | -0.07 | -3.06% |
| 1 Month | 1.67 | 2.50 | 1.5373 | 2.01 | 53,939 | 0.55 | 32.93% |
| 3 Months | 1.95 | 2.50 | 1.5373 | 1.84 | 69,461 | 0.27 | 13.85% |
| 6 Months | 2.10 | 2.50 | 1.41 | 1.83 | 58,206 | 0.12 | 5.71% |
| 1 Year | 0.651 | 3.35 | 0.52 | 1.83 | 119,211 | 1.57 | 241.01% |
| 3 Years | 3.08 | 3.5067 | 0.4722 | 1.56 | 97,281 | -0.86 | -27.92% |
| 5 Years | 2.26 | 10.16 | 0.4722 | 4.51 | 707,205 | -0.04 | -1.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
