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 )

2.160 +0.070 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 3.560 3.560 3.033 3.270 34,085 -0.02(-0.61%)
Jul 30, 2019 3.020 3.300 3.010 3.290 10,019 -0.01(-0.30%)
Jul 29, 2019 3.100 3.700 3.100 3.300 81,141 -0.45(-12.00%)
Jul 24, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 22, 2019 3.750 3.750 3.750 0 +0.10(+2.74%)
Jul 19, 2019 3.770 3.770 3.650 3.650 600 +0.06(+1.67%)
Jul 18, 2019 3.650 3.660 2.590 3.590 4,888 +0.30(+9.12%)
Jul 17, 2019 3.290 3.290 3.290 1,660 +0.00(+0.00%)
Jul 16, 2019 3.290 3.300 3.255 3.290 3,445 +0.00(+0.00%)
Jul 15, 2019 3.270 3.340 3.000 3.290 5,140 +0.04(+1.23%)
Jul 12, 2019 2.750 3.250 2.542 3.250 39,600 +0.31(+10.54%)
Jul 11, 2019 2.820 2.940 2.810 2.940 6,794 +0.01(+0.34%)
Jul 10, 2019 2.790 2.970 2.680 2.930 15,518 -0.04(-1.35%)
Jul 09, 2019 2.910 2.990 2.688 2.970 7,931 -0.03(-1.00%)
Jul 08, 2019 3.020 3.180 3.000 3.000 65,133 -0.28(-8.54%)
Jul 05, 2019 3.260 3.280 3.110 3.280 600 -0.08(-2.38%)
Jul 02, 2019 3.360 3.360 3.360 0 -0.03(-0.88%)
Jul 01, 2019 3.390 3.390 3.390 3.390 860 -0.04(-1.17%)
Jun 28, 2019 3.100 3.470 3.100 3.430 16,100 -0.08(-2.28%)
Jun 27, 2019 3.170 3.510 3.110 3.510 3,504 +0.23(+7.01%)
Jun 26, 2019 3.250 3.540 3.060 3.280 3,746 +0.01(+0.31%)
Jun 25, 2019 3.350 3.350 3.020 3.270 45,744 -0.36(-9.92%)
Jun 24, 2019 3.670 3.670 3.630 3.630 520 -0.12(-3.20%)
Jun 21, 2019 3.620 3.750 3.280 3.750 600 -0.02(-0.53%)
Jun 20, 2019 3.530 3.770 3.530 3.770 304 -0.04(-1.05%)
Jun 19, 2019 3.810 3.810 3.810 3.810 102 +0.08(+2.14%)
Jun 18, 2019 3.760 3.900 3.580 3.730 17,153 -0.07(-1.84%)
Jun 17, 2019 3.700 3.920 3.520 3.800 9,225 -0.07(-1.81%)
Jun 14, 2019 3.720 3.870 3.670 3.870 13,400 +0.07(+1.84%)
Jun 13, 2019 3.800 3.950 3.690 3.800 1,697 +0.19(+5.26%)
Jun 12, 2019 3.800 3.960 3.548 3.610 12,930 -0.29(-7.44%)
Jun 11, 2019 3.550 4.000 3.550 3.900 16,454 +0.08(+2.09%)
Jun 10, 2019 3.800 4.100 3.450 3.820 32,653 +0.00(+0.00%)
Jun 07, 2019 3.330 3.850 3.330 3.820 5,200 +0.17(+4.66%)
Jun 06, 2019 3.220 3.800 3.180 3.650 5,779 +0.10(+2.82%)
Jun 05, 2019 3.380 3.710 3.270 3.550 11,598 +0.15(+4.41%)
Jun 04, 2019 3.550 3.630 3.210 3.400 9,101 +0.00(+0.00%)
Jun 03, 2019 3.330 3.500 3.330 3.400 2,700 -0.05(-1.45%)
May 31, 2019 3.070 3.450 3.050 3.450 39,500 +0.06(+1.77%)
May 30, 2019 3.390 3.390 3.090 3.390 3,086 +0.19(+5.93%)
May 29, 2019 2.980 3.380 2.970 3.200 33,745 +0.22(+7.40%)
May 28, 2019 3.090 3.540 2.780 2.980 16,074 +0.05(+1.87%)
May 24, 2019 3.700 3.860 2.550 2.925 91,700 -0.76(-20.73%)
May 23, 2019 3.820 3.960 3.500 3.690 14,805 -0.13(-3.40%)
May 22, 2019 3.710 3.820 3.710 3.820 350 +0.02(+0.53%)
May 21, 2019 3.800 3.876 3.420 3.800 6,068 -0.18(-4.52%)
May 20, 2019 3.922 3.987 3.922 3.980 750 -0.01(-0.25%)
May 17, 2019 4.080 4.080 3.990 3.990 600 -0.04(-1.02%)
May 16, 2019 4.031 4.031 4.031 50 +0.00(+0.00%)
May 14, 2019 4.031 4.031 4.031 0 +0.13(+3.36%)
May 13, 2019 3.910 4.000 3.897 3.900 3,065 -0.20(-4.88%)
May 09, 2019 4.100 4.100 4.100 0 +0.11(+2.66%)
May 08, 2019 3.994 3.994 3.994 3.994 100 +0.02(+0.40%)
May 06, 2019 3.978 3.978 3.978 0 -0.07(-1.78%)
May 03, 2019 4.010 4.320 4.000 4.050 8,900 -0.30(-6.90%)
May 02, 2019 4.030 4.350 4.030 4.350 3,242 +0.00(+0.00%)
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.