Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.250 -0.060 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.440 4.440 3.770 4.000 121,928 +0.00(+0.00%)
Jan 30, 2019 3.923 4.250 3.923 4.000 30,046 -0.04(-0.99%)
Jan 28, 2019 4.040 4.040 4.040 0 +0.24(+6.32%)
Jan 25, 2019 3.700 3.810 3.530 3.800 606,400 +0.10(+2.70%)
Jan 24, 2019 3.530 3.750 3.530 3.700 8,164 +0.30(+8.82%)
Jan 23, 2019 3.450 3.570 3.300 3.400 61,407 -0.08(-2.30%)
Jan 22, 2019 3.900 3.930 3.317 3.480 14,611 -0.22(-5.95%)
Jan 18, 2019 3.900 4.080 3.610 3.700 72,600 -0.27(-6.80%)
Jan 17, 2019 3.950 4.250 3.681 3.970 44,153 +0.05(+1.28%)
Jan 16, 2019 3.200 3.920 3.200 3.920 96,328 +0.86(+28.10%)
Jan 15, 2019 3.240 3.500 3.060 3.060 2,593 -0.21(-6.42%)
Jan 14, 2019 3.190 3.330 3.100 3.270 27,194 +0.12(+3.81%)
Jan 11, 2019 3.220 3.230 3.100 3.150 9,900 -0.11(-3.37%)
Jan 10, 2019 3.250 3.652 3.160 3.260 4,737 -0.19(-5.51%)
Jan 09, 2019 3.260 3.650 2.870 3.450 40,565 +0.22(+6.81%)
Jan 08, 2019 3.180 3.250 3.020 3.230 1,377 +0.01(+0.31%)
Jan 07, 2019 3.200 3.220 3.020 3.220 4,535 +0.07(+2.22%)
Jan 04, 2019 3.250 3.250 3.110 3.150 2,500 -0.09(-2.78%)
Jan 03, 2019 3.050 3.240 2.849 3.240 9,402 +0.23(+7.64%)
Jan 02, 2019 2.900 3.131 2.550 3.010 34,697 -0.04(-1.31%)
Dec 31, 2018 3.100 3.150 3.050 3.050 6,100 -0.23(-7.01%)
Dec 28, 2018 2.780 3.350 2.780 3.280 6,500 +0.07(+2.17%)
Dec 27, 2018 2.810 3.230 2.780 3.210 3,345 +0.21(+7.01%)
Dec 26, 2018 3.370 3.430 2.880 3.000 56,868 -0.43(-12.54%)
Dec 24, 2018 3.330 3.430 3.330 3.430 2,300 +0.18(+5.54%)
Dec 21, 2018 2.880 3.640 2.880 3.250 15,500 +0.05(+1.56%)
Dec 20, 2018 3.550 3.550 3.080 3.200 7,667 -0.52(-14.04%)
Dec 19, 2018 3.540 3.860 3.528 3.723 8,080 -0.18(-4.54%)
Dec 18, 2018 3.700 3.990 3.700 3.900 800 +0.01(+0.26%)
Dec 17, 2018 4.000 4.000 3.730 3.890 7,809 -0.07(-1.77%)
Dec 14, 2018 4.100 4.100 3.730 3.960 30,600 -0.44(-10.00%)
Dec 13, 2018 4.124 4.959 3.750 4.400 13,218 -0.20(-4.35%)
Dec 12, 2018 4.400 4.678 4.221 4.600 26,183 -0.29(-5.93%)
Dec 11, 2018 5.910 6.290 4.764 4.890 210,273 -0.60(-10.93%)
Dec 10, 2018 4.990 5.900 4.700 5.490 4,423 +0.50(+10.02%)
Dec 06, 2018 4.990 4.990 4.990 0 -0.28(-5.31%)
Dec 04, 2018 5.050 5.310 5.020 5.270 6,800 -0.03(-0.57%)
Dec 03, 2018 5.400 5.400 5.000 5.300 5,201 -0.01(-0.19%)
Nov 30, 2018 5.300 5.310 5.300 5.310 1,800 +0.01(+0.19%)
Nov 28, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 27, 2018 5.300 5.300 5.300 22 +0.00(+0.00%)
Nov 23, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 21, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 15, 2018 5.300 5.300 5.300 0 +0.13(+2.51%)
Nov 14, 2018 5.460 5.460 5.170 5.170 1,577 -0.05(-0.93%)
Nov 13, 2018 6.170 6.170 5.218 5.218 400 +0.01(+0.16%)
Nov 12, 2018 5.300 5.964 5.210 5.210 17,990 -0.03(-0.57%)
Nov 09, 2018 5.440 5.440 4.950 5.240 1,500 -0.01(-0.19%)
Nov 08, 2018 5.670 5.700 4.950 5.250 16,734 -0.45(-7.89%)
Nov 07, 2018 5.530 5.700 5.530 5.700 200 +0.45(+8.57%)
Nov 06, 2018 5.370 5.700 5.250 5.250 1,196 +0.05(+0.96%)
Nov 05, 2018 5.540 5.540 5.200 5.200 1,301 -0.05(-0.95%)
Nov 02, 2018 5.250 5.250 5.120 5.250 7,700 -0.24(-4.37%)
Nov 01, 2018 5.250 5.490 5.250 5.490 1,099 -0.21(-3.68%)
Oct 31, 2018 5.380 5.700 5.380 5.700 2,200 +0.47(+8.99%)
Oct 30, 2018 5.250 5.250 5.230 5.230 1,000 -0.52(-9.04%)
Oct 29, 2018 5.950 5.950 5.130 5.750 3,256 +0.14(+2.50%)
Oct 26, 2018 5.200 5.970 5.140 5.610 2,200 +0.03(+0.62%)
Oct 25, 2018 5.575 5.575 5.570 5.575 1,413 -0.07(-1.32%)
Oct 24, 2018 5.570 5.650 5.570 5.650 754 +0.36(+6.81%)
Oct 23, 2018 5.700 5.700 5.060 5.290 3,493 -0.43(-7.52%)
Oct 22, 2018 5.210 6.400 5.210 5.720 8,461 +0.00(+0.00%)
Oct 19, 2018 5.830 5.830 5.720 5.720 1,300 +0.05(+0.81%)
Oct 18, 2018 4.980 5.833 4.980 5.674 1,206 +0.05(+0.96%)
Oct 17, 2018 5.620 5.620 5.620 15 +0.00(+0.00%)
Oct 16, 2018 5.630 5.650 5.500 5.620 1,549 -0.03(-0.53%)
Oct 15, 2018 5.130 5.800 5.130 5.650 1,560 +0.22(+4.05%)
Oct 12, 2018 5.400 5.430 5.400 5.430 500 -0.02(-0.37%)
Oct 11, 2018 5.450 5.450 5.450 5.450 352 +0.40(+7.92%)
Oct 10, 2018 5.060 5.250 5.001 5.050 900 -0.21(-3.99%)
Oct 09, 2018 5.470 5.860 5.000 5.260 4,282 -0.59(-10.09%)
Oct 08, 2018 5.850 5.850 5.850 50 +0.00(+0.00%)
Oct 05, 2018 5.300 5.860 5.280 5.850 1,000 +0.02(+0.34%)
Oct 04, 2018 5.540 5.860 5.005 5.830 3,769 +0.00(+0.00%)
Oct 03, 2018 5.500 5.860 5.192 5.830 6,715 +0.13(+2.28%)
Oct 02, 2018 5.990 5.990 5.669 5.700 300 +0.64(+12.65%)
Oct 01, 2018 5.600 6.010 5.060 5.060 1,864 -0.75(-12.91%)
Sep 28, 2018 5.400 5.810 5.080 5.810 2,300 +0.41(+7.59%)
Sep 27, 2018 5.150 5.400 5.080 5.400 5,462 -0.08(-1.46%)
Sep 26, 2018 5.093 5.780 5.093 5.480 12,741 +0.03(+0.55%)
Sep 25, 2018 4.980 5.450 4.980 5.450 2,806 +0.35(+6.86%)
Sep 24, 2018 5.100 5.100 5.100 5.100 519 -0.14(-2.67%)
Sep 21, 2018 5.250 5.250 5.060 5.240 3,300 -0.01(-0.19%)
Sep 20, 2018 4.640 5.450 4.640 5.250 1,731 +0.12(+2.34%)
Sep 18, 2018 5.130 5.130 5.130 0 -0.00(-0.00%)
Sep 17, 2018 5.130 5.130 5.130 5.130 1,000 +0.00(+0.00%)
Sep 14, 2018 4.910 5.210 4.910 5.130 2,900 +0.12(+2.40%)
Sep 13, 2018 5.100 5.100 5.000 5.010 1,050 +0.11(+2.24%)
Sep 12, 2018 5.200 5.600 4.900 4.900 5,925 -0.10(-2.00%)
Sep 11, 2018 5.250 5.600 5.000 5.000 6,374 +0.26(+5.49%)
Sep 10, 2018 5.940 5.940 4.681 4.740 9,900 -0.90(-15.96%)
Sep 07, 2018 6.000 6.000 5.640 5.640 500 -0.26(-4.41%)
Sep 06, 2018 5.120 5.900 5.120 5.900 4,955 +0.68(+13.03%)
Sep 05, 2018 5.010 5.500 4.601 5.220 3,902 -0.18(-3.33%)
Sep 04, 2018 5.400 5.400 5.400 5.400 4,212 +0.00(+0.00%)
Aug 31, 2018 5.400 5.400 5.400 0 +0.70(+14.89%)
Aug 30, 2018 4.500 4.700 4.400 4.700 10,372 +0.01(+0.21%)
Aug 29, 2018 4.590 4.700 4.455 4.690 506 +0.19(+4.22%)
Aug 28, 2018 4.200 4.700 4.110 4.500 6,093 -0.15(-3.23%)
Aug 27, 2018 4.500 4.700 4.250 4.650 11,424 -0.05(-1.06%)
Aug 24, 2018 4.710 4.750 4.260 4.700 900 +0.20(+4.44%)
Aug 23, 2018 4.990 4.990 4.500 4.500 2,329 -0.09(-1.96%)
Aug 22, 2018 5.170 5.170 4.590 4.590 17,029 -0.39(-7.83%)
Aug 21, 2018 5.170 5.170 4.980 4.980 2,018 +0.03(+0.61%)
Aug 20, 2018 4.510 4.970 4.510 4.950 5,015 -0.15(-2.94%)
Aug 17, 2018 4.600 5.200 4.600 5.100 5,700 -0.20(-3.77%)
Aug 16, 2018 5.300 5.300 5.300 5.300 225 +0.26(+5.16%)
Aug 15, 2018 4.600 5.040 4.500 5.040 4,731 +0.04(+0.80%)
Aug 14, 2018 5.400 5.500 5.000 5.000 6,006 -0.24(-4.58%)
Aug 13, 2018 4.860 5.240 4.730 5.240 8,622 -0.21(-3.85%)
Aug 10, 2018 5.690 5.690 5.050 5.450 12,000 +0.50(+10.10%)
Aug 09, 2018 5.050 5.050 4.900 4.950 16,997 -0.10(-1.98%)
Aug 08, 2018 5.430 5.430 5.050 5.050 1,652 -0.42(-7.68%)
Aug 07, 2018 5.050 5.740 5.050 5.470 2,150 +0.42(+8.32%)
Aug 06, 2018 5.450 5.747 5.050 5.050 14,567 -0.53(-9.50%)
Aug 03, 2018 5.150 5.770 4.800 5.580 5,000 +0.50(+9.85%)
Aug 02, 2018 5.690 5.690 5.080 5.080 3,100 -0.72(-12.36%)
Aug 01, 2018 5.400 6.000 5.400 5.796 7,559 +0.40(+7.34%)
Jul 31, 2018 4.630 5.700 4.630 5.400 11,330 +0.40(+8.00%)
Jul 30, 2018 5.690 5.701 4.770 5.000 8,067 -0.54(-9.75%)
Jul 27, 2018 5.450 5.650 4.850 5.540 6,000 -0.31(-5.30%)
Jul 26, 2018 5.900 5.900 5.724 5.850 1,665 +0.49(+9.14%)
Jul 25, 2018 5.530 5.600 5.320 5.360 5,247 -0.57(-9.61%)
Jul 24, 2018 5.970 6.000 5.545 5.930 1,150 -0.32(-5.12%)
Jul 23, 2018 5.700 6.270 5.700 6.250 724 +0.28(+4.69%)
Jul 19, 2018 5.970 5.970 5.970 50 -0.35(-5.54%)
Jul 18, 2018 5.600 6.320 5.600 6.320 2,213 -0.13(-2.02%)
Jul 17, 2018 6.100 6.470 5.812 6.450 17,024 +0.05(+0.78%)
Jul 16, 2018 6.460 6.600 6.100 6.400 12,053 -0.21(-3.24%)
Jul 13, 2018 6.510 6.614 6.500 6.614 1,663 -0.04(-0.54%)
Jul 12, 2018 6.750 6.750 6.650 6.650 10,662 +0.05(+0.76%)
Jul 11, 2018 6.750 6.945 6.550 6.600 38,492 -0.10(-1.49%)
Jul 10, 2018 6.400 6.750 6.400 6.700 26,218 +0.05(+0.75%)
Jul 09, 2018 6.716 6.716 6.250 6.650 15,229 +0.05(+0.76%)
Jul 06, 2018 6.760 6.760 6.500 6.600 3,642 +0.09(+1.38%)
Jul 05, 2018 6.725 6.730 6.500 6.510 6,776 -0.14(-2.11%)
Jul 03, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 02, 2018 6.653 6.700 5.110 6.650 18,223 +0.35(+5.56%)
Jun 29, 2018 6.060 6.380 5.750 6.300 41,858 +0.02(+0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.