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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 4.730 4.879 4.640 4.710 131,640 -0.18(-3.68%)
Sep 29, 2021 5.130 5.130 4.800 4.890 203,369 -0.24(-4.68%)
Sep 28, 2021 5.180 5.200 4.870 5.130 207,489 -0.08(-1.54%)
Sep 27, 2021 4.860 5.240 4.790 5.210 503,484 +0.40(+8.32%)
Sep 24, 2021 4.800 4.850 4.750 4.810 31,907 -0.07(-1.43%)
Sep 23, 2021 4.820 4.880 4.700 4.880 51,196 +0.05(+1.04%)
Sep 22, 2021 4.680 4.830 4.620 4.830 44,945 +0.14(+2.99%)
Sep 21, 2021 4.640 4.730 4.590 4.690 44,294 +0.05(+1.08%)
Sep 20, 2021 4.640 4.740 4.500 4.640 97,389 -0.18(-3.73%)
Sep 17, 2021 4.630 4.860 4.628 4.820 52,671 +0.19(+4.10%)
Sep 16, 2021 4.610 4.670 4.460 4.630 44,547 +0.04(+0.87%)
Sep 15, 2021 4.490 4.650 4.441 4.590 48,319 +0.14(+3.15%)
Sep 14, 2021 4.560 4.650 4.420 4.450 91,159 -0.09(-1.98%)
Sep 13, 2021 4.700 4.700 4.500 4.540 139,366 -0.16(-3.40%)
Sep 10, 2021 4.670 4.780 4.634 4.700 113,503 +0.01(+0.21%)
Sep 09, 2021 4.840 4.910 4.630 4.690 442,135 -0.17(-3.50%)
Sep 08, 2021 4.880 5.000 4.791 4.860 88,276 -0.07(-1.42%)
Sep 07, 2021 5.140 5.150 4.910 4.930 92,297 -0.16(-3.14%)
Sep 03, 2021 5.000 5.170 5.000 5.090 125,125 +0.05(+0.99%)
Sep 02, 2021 5.200 5.390 4.850 5.040 337,224 -0.12(-2.33%)
Sep 01, 2021 4.920 5.179 4.880 5.160 150,862 +0.28(+5.74%)
Aug 31, 2021 4.860 4.900 4.810 4.880 49,034 +0.06(+1.24%)
Aug 30, 2021 4.700 4.920 4.700 4.820 74,775 -0.02(-0.41%)
Aug 27, 2021 4.900 4.990 4.790 4.840 78,310 -0.02(-0.41%)
Aug 26, 2021 5.000 5.070 4.820 4.860 89,160 -0.16(-3.19%)
Aug 25, 2021 5.050 5.185 4.900 5.020 196,766 -0.04(-0.79%)
Aug 24, 2021 4.750 5.070 4.750 5.060 150,193 +0.31(+6.53%)
Aug 23, 2021 4.570 4.760 4.500 4.750 130,196 +0.16(+3.49%)
Aug 20, 2021 4.370 4.619 4.350 4.590 119,805 +0.16(+3.61%)
Aug 19, 2021 4.650 4.700 4.410 4.430 241,748 -0.30(-6.34%)
Aug 18, 2021 4.900 5.000 4.710 4.730 161,792 -0.32(-6.34%)
Aug 17, 2021 4.970 5.220 4.970 5.050 96,535 +0.03(+0.60%)
Aug 16, 2021 5.330 5.356 4.950 5.020 235,197 -0.38(-7.04%)
Aug 13, 2021 5.470 5.660 5.370 5.400 99,481 -0.13(-2.35%)
Aug 12, 2021 5.690 5.690 5.260 5.530 202,567 -0.19(-3.32%)
Aug 11, 2021 5.780 5.830 5.560 5.720 182,738 +0.03(+0.53%)
Aug 10, 2021 5.660 5.840 5.600 5.690 441,713 +0.15(+2.71%)
Aug 09, 2021 4.990 5.580 4.990 5.540 348,688 +0.56(+11.24%)
Aug 06, 2021 5.050 5.050 4.740 4.980 218,782 +0.04(+0.81%)
Aug 05, 2021 4.980 5.060 4.860 4.940 337,738 +0.02(+0.41%)
Aug 04, 2021 5.250 5.280 4.870 4.920 594,097 -0.34(-6.46%)
Aug 03, 2021 5.440 5.500 5.130 5.260 142,172 -0.10(-1.87%)
Aug 02, 2021 5.270 5.410 5.216 5.360 211,489 +0.22(+4.28%)
Jul 30, 2021 5.100 5.150 4.920 5.140 236,992 +0.05(+0.98%)
Jul 29, 2021 5.390 5.410 5.070 5.090 351,114 -0.12(-2.30%)
Jul 28, 2021 5.070 5.390 5.070 5.210 353,003 +0.07(+1.36%)
Jul 27, 2021 5.200 5.200 4.960 5.140 131,353 -0.05(-0.96%)
Jul 26, 2021 5.290 5.400 5.110 5.190 85,637 -0.12(-2.26%)
Jul 23, 2021 5.440 5.440 5.160 5.310 227,621 -0.16(-2.93%)
Jul 22, 2021 5.400 5.540 5.250 5.470 442,155 -0.02(-0.36%)
Jul 21, 2021 5.250 5.500 5.240 5.490 187,377 +0.21(+3.98%)
Jul 20, 2021 5.110 5.490 5.010 5.280 287,193 +0.10(+1.93%)
Jul 19, 2021 4.930 5.270 4.930 5.180 379,089 -0.05(-0.96%)
Jul 16, 2021 5.310 5.350 5.116 5.230 325,447 +0.00(+0.00%)
Jul 15, 2021 5.120 5.270 4.910 5.230 1,201,323 -0.01(-0.19%)
Jul 14, 2021 5.640 5.798 5.130 5.240 485,353 -0.42(-7.42%)
Jul 13, 2021 5.650 5.740 5.600 5.660 268,996 -0.09(-1.57%)
Jul 12, 2021 5.900 5.920 5.690 5.750 292,265 -0.15(-2.54%)
Jul 09, 2021 5.900 5.950 5.660 5.900 510,219 +0.06(+1.03%)
Jul 08, 2021 5.620 5.930 5.590 5.840 530,111 +0.01(+0.17%)
Jul 07, 2021 5.950 5.960 5.520 5.830 639,879 -0.04(-0.68%)
Jul 06, 2021 6.200 6.240 5.790 5.870 654,537 -0.33(-5.32%)
Jul 02, 2021 6.200 6.360 6.020 6.200 920,304 -0.09(-1.43%)
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.