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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 2.570 2.768 2.460 2.600 183,246 -0.02(-0.76%)
May 15, 2024 2.470 2.750 2.400 2.620 199,645 +0.11(+4.38%)
May 14, 2024 2.340 2.530 2.020 2.510 300,789 +0.17(+7.26%)
May 13, 2024 2.510 2.510 2.320 2.340 89,217 -0.12(-4.88%)
May 10, 2024 2.500 2.540 2.260 2.460 154,803 -0.08(-3.15%)
May 09, 2024 2.500 2.550 2.390 2.540 137,899 +0.09(+3.67%)
May 08, 2024 2.440 2.470 2.330 2.450 132,178 -0.02(-0.81%)
May 07, 2024 2.560 2.570 2.294 2.470 127,709 +0.08(+3.35%)
May 06, 2024 2.410 2.500 2.170 2.390 230,621 +0.23(+10.65%)
May 03, 2024 2.080 2.200 2.020 2.160 236,042 +0.07(+3.35%)
May 02, 2024 2.050 2.120 1.930 2.090 277,337 +0.09(+4.50%)
May 01, 2024 1.990 2.040 1.900 2.000 70,670 +0.04(+2.04%)
Apr 30, 2024 1.990 2.020 1.844 1.960 196,522 -0.05(-2.49%)
Apr 29, 2024 1.990 2.140 1.973 2.010 377,977 +0.03(+1.52%)
Apr 26, 2024 1.970 2.030 1.910 1.980 118,877 -0.02(-1.00%)
Apr 25, 2024 2.030 2.070 1.930 2.000 117,607 -0.07(-3.38%)
Apr 24, 2024 2.200 2.257 2.010 2.070 163,385 -0.15(-6.76%)
Apr 23, 2024 2.050 2.240 1.970 2.220 115,685 +0.17(+8.29%)
Apr 22, 2024 1.850 2.140 1.810 2.050 172,695 +0.06(+3.02%)
Apr 19, 2024 2.240 2.290 1.950 1.990 300,780 -0.25(-11.16%)
Apr 18, 2024 2.190 2.320 2.180 2.240 167,401 +0.02(+0.90%)
Apr 17, 2024 2.200 2.269 2.060 2.220 209,349 -0.07(-3.06%)
Apr 16, 2024 2.400 2.486 2.060 2.290 552,937 -0.23(-9.13%)
Apr 15, 2024 3.000 3.220 2.380 2.520 684,533 -0.46(-15.44%)
Apr 12, 2024 2.750 3.350 2.650 2.980 1,940,102 +0.32(+12.03%)
Apr 11, 2024 2.260 2.700 2.250 2.660 689,238 +0.43(+19.28%)
Apr 10, 2024 2.230 2.690 2.150 2.230 841,362 -0.02(-0.89%)
Apr 09, 2024 1.970 2.320 1.950 2.250 366,370 +0.30(+15.38%)
Apr 08, 2024 2.000 2.050 1.860 1.950 361,068 -0.04(-1.76%)
Apr 05, 2024 1.970 2.000 1.903 1.985 463,146 +0.09(+4.47%)
Apr 04, 2024 1.790 1.990 1.740 1.900 246,454 +0.17(+9.83%)
Apr 03, 2024 1.860 1.915 1.650 1.730 198,178 -0.13(-6.99%)
Apr 02, 2024 1.900 1.970 1.690 1.860 320,071 -0.01(-0.53%)
Apr 01, 2024 1.700 1.950 1.655 1.870 391,543 +0.20(+11.98%)
Mar 28, 2024 1.600 1.640 1.640 1.670 124,886 +0.13(+8.44%)
Mar 27, 2024 1.610 1.640 1.450 1.540 41,643 -0.01(-0.65%)
Mar 26, 2024 1.750 1.750 1.470 1.550 211,325 -0.01(-0.64%)
Mar 25, 2024 1.540 1.630 1.535 1.560 38,651 -0.02(-1.27%)
Mar 22, 2024 1.740 1.740 1.310 1.580 398,445 -0.14(-8.14%)
Mar 21, 2024 1.500 1.770 1.460 1.720 271,644 +0.20(+13.16%)
Mar 20, 2024 1.420 1.540 1.300 1.520 1,441,217 +0.11(+7.79%)
Mar 19, 2024 1.370 1.440 1.360 1.410 35,685 +0.04(+2.93%)
Mar 18, 2024 1.370 1.443 1.370 1.370 22,845 +0.00(+0.00%)
Mar 15, 2024 1.360 1.396 1.330 1.370 24,124 +0.00(+0.00%)
Mar 14, 2024 1.430 1.460 1.330 1.370 94,839 -0.08(-5.52%)
Mar 13, 2024 1.440 1.497 1.430 1.450 40,503 +0.01(+0.69%)
Mar 12, 2024 1.440 1.500 1.430 1.440 93,142 -0.02(-1.37%)
Mar 11, 2024 1.420 1.530 1.420 1.460 57,904 +0.07(+5.04%)
Mar 08, 2024 1.460 1.519 1.385 1.390 42,931 -0.07(-4.79%)
Mar 07, 2024 1.340 1.500 1.340 1.460 45,232 +0.09(+6.57%)
Mar 06, 2024 1.510 1.520 1.300 1.370 299,015 -0.20(-12.74%)
Mar 05, 2024 1.800 1.870 1.470 1.570 307,314 -0.15(-8.72%)
Mar 04, 2024 1.490 1.750 1.442 1.720 262,879 +0.28(+19.44%)
Mar 01, 2024 1.370 1.450 1.250 1.440 135,416 +0.06(+4.73%)
Feb 29, 2024 1.300 1.460 1.250 1.375 207,996 +0.12(+10.00%)
Feb 28, 2024 1.010 1.460 1.010 1.250 643,056 +0.23(+22.55%)
Feb 27, 2024 1.050 1.050 1.000 1.020 78,663 -0.03(-2.86%)
Feb 26, 2024 1.050 1.060 1.010 1.050 36,382 +0.00(+0.00%)
Feb 23, 2024 1.060 1.080 1.020 1.050 53,605 +0.01(+0.96%)
Feb 22, 2024 1.100 1.100 0.9453 1.040 52,000 -0.01(-0.95%)
Feb 21, 2024 1.100 1.130 1.050 1.050 27,379 +0.00(+0.00%)
Feb 20, 2024 1.040 1.130 1.028 1.050 98,339 -0.00(-0.47%)
Feb 16, 2024 1.060 1.070 1.000 1.055 117,146 +0.00(+0.39%)
Feb 15, 2024 0.8400 1.057 0.8400 1.051 216,532 +0.23(+28.16%)
Feb 14, 2024 0.9000 0.9000 0.8200 0.8200 20,757 -0.09(-9.89%)
Feb 13, 2024 0.9650 0.9650 0.9100 0.9100 15,887 -0.05(-5.69%)
Feb 12, 2024 0.9015 0.9849 0.9000 0.9649 54,535 +0.06(+7.21%)
Feb 09, 2024 0.8233 0.9300 0.8233 0.9000 50,160 +0.06(+7.21%)
Feb 08, 2024 0.7100 0.8400 0.7100 0.8395 137,209 +0.10(+13.68%)
Feb 07, 2024 0.7500 0.7500 0.7100 0.7385 18,246 -0.00(-0.27%)
Feb 06, 2024 0.7500 0.7501 0.6801 0.7405 49,824 -0.01(-1.27%)
Feb 05, 2024 0.8000 0.8000 0.7100 0.7500 56,552 -0.09(-10.61%)
Feb 02, 2024 0.7610 0.8390 0.7610 0.8390 11,542 +0.08(+10.39%)
Feb 01, 2024 0.8100 0.8404 0.7600 0.7600 34,764 -0.08(-9.57%)
Jan 31, 2024 0.8496 0.8700 0.8006 0.8404 45,079 -0.03(-3.40%)
Jan 30, 2024 0.8800 0.8825 0.8533 0.8700 18,961 -0.02(-1.96%)
Jan 29, 2024 0.8420 0.9499 0.8420 0.8874 34,106 +0.02(+1.93%)
Jan 26, 2024 0.9300 0.9300 0.8301 0.8706 28,937 +0.01(+1.72%)
Jan 25, 2024 0.8779 0.9219 0.8421 0.8559 30,195 -0.00(-0.48%)
Jan 24, 2024 0.8465 0.8650 0.8301 0.8600 40,349 -0.02(-2.24%)
Jan 23, 2024 0.9600 0.9628 0.8635 0.8797 55,294 -0.08(-8.63%)
Jan 22, 2024 1.010 1.010 0.8511 0.9628 91,695 -0.04(-3.71%)
Jan 19, 2024 1.030 1.040 0.9311 0.9999 111,359 -0.03(-2.92%)
Jan 18, 2024 1.120 1.120 1.010 1.030 76,508 -0.03(-2.83%)
Jan 17, 2024 1.080 1.140 0.9790 1.060 153,285 -0.04(-3.64%)
Jan 16, 2024 1.100 1.300 1.070 1.100 616,868 +0.01(+0.92%)
Jan 12, 2024 0.8400 1.090 0.8000 1.090 484,852 +0.28(+34.07%)
Jan 11, 2024 0.8290 0.8290 0.8000 0.8130 29,073 +0.01(+1.61%)
Jan 10, 2024 0.7800 0.8108 0.7500 0.8001 98,318 +0.04(+5.28%)
Jan 09, 2024 0.7700 0.7751 0.7203 0.7600 72,910 +0.00(+0.30%)
Jan 08, 2024 0.6600 0.7601 0.6600 0.7577 140,157 +0.08(+12.02%)
Jan 05, 2024 0.6600 0.6932 0.6501 0.6764 35,324 -0.01(-1.26%)
Jan 04, 2024 0.6500 0.6850 0.6400 0.6850 51,357 +0.04(+6.22%)
Jan 03, 2024 0.6600 0.6600 0.5826 0.6449 68,197 -0.01(-1.53%)
Jan 02, 2024 0.6301 0.6554 0.6100 0.6549 163,650 +0.05(+9.15%)
Dec 29, 2023 0.5500 0.6350 0.5200 0.6000 401,175 +0.05(+8.95%)
Dec 28, 2023 0.6303 0.6673 0.5500 0.5507 389,139 -0.08(-12.59%)
Dec 27, 2023 0.6700 0.6900 0.6100 0.6300 205,539 -0.02(-3.48%)
Dec 26, 2023 0.6700 0.7100 0.6495 0.6527 96,800 +0.00(+0.42%)
Dec 22, 2023 0.6800 0.6800 0.6500 0.6500 121,703 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.7140 0.6628 0.6800 68,891 -0.03(-4.23%)
Dec 20, 2023 0.6810 0.7290 0.6703 0.7100 79,168 +0.00(+0.01%)
Dec 19, 2023 0.7600 0.7600 0.6765 0.7099 126,936 +0.05(+7.58%)
Dec 18, 2023 0.6510 0.6600 0.6431 0.6599 28,252 +0.00(+0.37%)
Dec 15, 2023 0.6700 0.6700 0.6500 0.6575 38,595 +0.00(+0.24%)
Dec 14, 2023 0.6660 0.6850 0.6559 0.6559 37,655 -0.02(-2.48%)
Dec 13, 2023 0.6651 0.6900 0.6651 0.6726 18,032 +0.00(+0.40%)
Dec 12, 2023 0.6900 0.6900 0.6430 0.6699 6,670 -0.02(-2.77%)
Dec 11, 2023 0.6800 0.7000 0.6319 0.6890 27,628 +0.01(+1.62%)
Dec 08, 2023 0.6310 0.6798 0.6306 0.6780 15,977 +0.02(+2.73%)
Dec 07, 2023 0.6750 0.7000 0.6421 0.6600 10,756 -0.01(-0.80%)
Dec 06, 2023 0.6550 0.7000 0.6305 0.6653 37,392 +0.01(+1.56%)
Dec 05, 2023 0.7024 0.7024 0.6550 0.6551 42,345 -0.05(-7.72%)
Dec 04, 2023 0.6550 0.7099 0.6550 0.7099 8,945 +0.05(+8.32%)
Dec 01, 2023 0.6710 0.7029 0.6242 0.6554 18,825 -0.05(-7.68%)
Nov 30, 2023 0.7000 0.7104 0.7000 0.7099 15,571 +0.01(+1.56%)
Nov 29, 2023 0.7197 0.7299 0.6300 0.6990 79,715 -0.00(-0.40%)
Nov 28, 2023 0.7190 0.7200 0.7018 0.7018 8,258 -0.03(-3.86%)
Nov 27, 2023 0.7000 0.7300 0.7000 0.7300 6,658 +0.03(+4.29%)
Nov 24, 2023 0.7000 0.7290 0.7000 0.7000 7,184 -0.02(-2.78%)
Nov 22, 2023 0.7300 0.7300 0.7100 0.7200 4,813 -0.01(-1.37%)
Nov 21, 2023 0.7061 0.7300 0.7036 0.7300 2,888 +0.00(+0.00%)
Nov 20, 2023 0.6900 0.7300 0.6900 0.7300 9,403 +0.00(+0.00%)
Nov 17, 2023 0.7289 0.7300 0.7098 0.7300 11,798 +0.00(+0.07%)
Nov 16, 2023 0.7100 0.7300 0.7000 0.7295 9,862 -0.00(-0.07%)
Nov 15, 2023 0.7200 0.7300 0.6800 0.7300 21,088 +0.01(+1.39%)
Nov 14, 2023 0.7000 0.7210 0.6900 0.7200 46,713 +0.02(+2.86%)
Nov 13, 2023 0.6900 0.7000 0.6500 0.7000 36,528 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7200 0.6399 0.7000 53,137 -0.03(-4.12%)
Nov 09, 2023 0.6600 0.7600 0.6052 0.7301 165,969 +0.12(+20.64%)
Nov 08, 2023 0.6390 0.6799 0.5810 0.6052 46,276 -0.02(-2.54%)
Nov 07, 2023 0.5791 0.6400 0.5791 0.6210 51,565 +0.00(+0.16%)
Nov 06, 2023 0.6500 0.6500 0.6200 0.6200 4,611 +0.01(+1.16%)
Nov 03, 2023 0.6400 0.6799 0.6129 0.6129 54,312 -0.04(-6.01%)
Nov 02, 2023 0.6407 0.6914 0.6400 0.6521 10,129 -0.01(-2.06%)
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.