Entera Bio Ltd (ENTX) Historical Prices & Data

Entera Bio Ltd Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	1.69	1.54	1.55	1.62	4.52%
Nov 20, 2024	1.69	1.55	1.67	1.55	-7.19%
Nov 19, 2024	1.70	1.63	1.66	1.63	-1.81%
Nov 18, 2024	1.77	1.66	1.70	1.66	-2.35%
Nov 15, 2024	1.79	1.73	1.79	1.73	-3.35%
Nov 14, 2024	1.80	1.66	1.66	1.78	7.23%
Nov 13, 2024	1.75	1.66	1.66	1.67	0.60%
Nov 12, 2024	1.75	1.66	1.74	1.67	-4.02%
Nov 11, 2024	1.80	1.64	1.72	1.70	-1.16%
Nov 8, 2024	1.82	1.72	1.77	1.72	-2.82%
Nov 7, 2024	1.84	1.75	1.80	1.75	-2.56%
Nov 6, 2024	1.83	1.73	1.76	1.74	-1.14%
Nov 5, 2024	1.82	1.78	1.78	1.79	0.56%
Nov 4, 2024	1.82	1.77	1.77	1.78	0.56%
Nov 1, 2024	1.88	1.80	1.84	1.80	-2.17%
Oct 31, 2024	1.86	1.80	1.86	1.81	-2.69%
Oct 30, 2024	1.94	1.80	1.90	1.86	-2.11%
Oct 29, 2024	1.94	1.87	1.93	1.89	-2.07%
Oct 28, 2024	1.95	1.80	1.88	1.86	-1.06%
Oct 25, 2024	1.92	1.79	1.87	1.88	0.61%
Oct 24, 2024	1.88	1.77	1.77	1.82	2.82%
Oct 23, 2024	1.85	1.81	1.82	1.85	1.51%
Oct 22, 2024	1.91	1.78	1.87	1.85	-1.07%

Highest:1.95

Lowest:1.54

Average:1.76

Difference:-0.25

% Change:-13.37%

Data Vendor: Xignite Logo

Stocks