sharecast

{{ storiesRelated.title }}

Entera Bio Ltd (ENTX)

$1.62

11:30 21/11/24

  • 4.52% $0.07
  • Today's Low & High
  • 1.54 / 1.69
  • Open / Previous Close
  • 1.55 / 1.62
  • 52-week range
  • 121.92% $0.89
  • Volume
  • 42,287
  • Market Cap(million)
  • $18.56m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 $1.62 $1.55 $1.56 $1.55 42,287 n/a
20-Nov-24 $1.55 $1.67 $1.69 $1.55 48,304 n/a
19-Nov-24 $1.63 $1.66 $1.70 $1.63 24,750 n/a
18-Nov-24 $1.66 $1.70 $1.77 $1.66 49,917 n/a
15-Nov-24 $1.73 $1.79 $1.79 $1.73 17,922 n/a
14-Nov-24 $1.78 $1.66 $1.80 $1.66 2,057,193 n/a
13-Nov-24 $1.67 $1.66 $1.75 $1.66 73,686 n/a
12-Nov-24 $1.67 $1.74 $1.75 $1.66 38,420 n/a
11-Nov-24 $1.70 $1.72 $1.80 $1.64 83,431 n/a
08-Nov-24 $1.72 $1.77 $1.82 $1.72 38,787 n/a
07-Nov-24 $1.75 $1.80 $1.84 $1.75 16,751 n/a
06-Nov-24 $1.74 $1.76 $1.83 $1.73 11,226 n/a
05-Nov-24 $1.79 $1.78 $1.82 $1.78 7,786 n/a
04-Nov-24 $1.78 $1.77 $1.82 $1.77 15,508 n/a
01-Nov-24 $1.80 $1.84 $1.88 $1.80 19,627 n/a
31-Oct-24 $1.81 $1.86 $1.86 $1.80 10,650 n/a
30-Oct-24 $1.86 $1.90 $1.94 $1.80 12,623 n/a
29-Oct-24 $1.89 $1.93 $1.94 $1.87 5,457 n/a
28-Oct-24 $1.86 $1.88 $1.95 $1.80 13,602 n/a
25-Oct-24 $1.88 $1.87 $1.91 $1.79 58,213 n/a
24-Oct-24 $1.82 $1.77 $1.88 $1.77 14,070 n/a
23-Oct-24 $1.85 $1.82 $1.85 $1.81 9,664 n/a
22-Oct-24 $1.85 $1.87 $1.91 $1.78 26,440 n/a
21-Oct-24 $1.85 $1.84 $1.90 $1.80 21,137 n/a
18-Oct-24 $1.85 $1.80 $1.86 $1.76 36,287 n/a
17-Oct-24 $1.83 $1.85 $1.85 $1.79 11,921 n/a