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 )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 1.800 1.800 1.675 1.690 110,700 -0.05(-2.87%)
Jul 30, 2020 1.740 1.810 1.710 1.740 176,793 -0.06(-3.33%)
Jul 29, 2020 1.750 1.840 1.620 1.800 486,936 +0.03(+1.69%)
Jul 28, 2020 1.800 1.810 1.730 1.770 314,593 -0.03(-1.67%)
Jul 27, 2020 1.940 1.940 1.760 1.800 635,562 -0.22(-10.89%)
Jul 24, 2020 2.010 2.070 1.940 2.020 1,388,400 -0.18(-8.18%)
Jul 23, 2020 2.730 3.210 2.060 2.200 28,990,056 +0.29(+15.18%)
Jul 22, 2020 1.900 2.100 1.890 1.910 3,135,878 -0.01(-0.52%)
Jul 21, 2020 1.980 1.980 1.890 1.920 21,657 -0.06(-3.03%)
Jul 20, 2020 1.880 2.000 1.880 1.980 49,869 +0.10(+5.32%)
Jul 17, 2020 1.840 1.930 1.840 1.880 23,200 +0.04(+2.17%)
Jul 16, 2020 1.890 1.935 1.840 1.840 50,095 -0.07(-3.66%)
Jul 15, 2020 1.790 2.020 1.770 1.910 518,841 +0.12(+6.70%)
Jul 14, 2020 1.810 1.830 1.770 1.790 33,213 -0.06(-3.24%)
Jul 13, 2020 1.790 1.880 1.720 1.850 167,389 +0.09(+5.11%)
Jul 10, 2020 1.770 1.813 1.760 1.760 11,600 -0.04(-2.22%)
Jul 09, 2020 1.790 1.880 1.740 1.800 130,801 +0.00(+0.00%)
Jul 08, 2020 1.850 1.930 1.770 1.800 169,101 -0.10(-5.26%)
Jul 07, 2020 1.890 2.080 1.720 1.900 420,283 +0.06(+3.26%)
Jul 06, 2020 1.790 1.850 1.720 1.840 31,191 +0.08(+4.55%)
Jul 02, 2020 1.710 1.790 1.710 1.760 29,000 +0.05(+2.92%)
Jul 01, 2020 1.800 1.830 1.670 1.710 57,030 -0.13(-7.07%)
Jun 30, 2020 1.840 1.870 1.810 1.840 34,596 -0.03(-1.60%)
Jun 29, 2020 1.880 1.880 1.822 1.870 24,547 -0.03(-1.58%)
Jun 26, 2020 1.940 1.940 1.830 1.900 41,700 -0.01(-0.52%)
Jun 25, 2020 1.930 1.940 1.840 1.910 55,292 -0.04(-2.05%)
Jun 24, 2020 1.870 1.980 1.820 1.950 158,394 +0.08(+4.28%)
Jun 23, 2020 1.900 1.970 1.870 1.870 44,533 -0.05(-2.60%)
Jun 22, 2020 1.840 2.010 1.840 1.920 279,826 +0.06(+3.23%)
Jun 19, 2020 1.890 1.910 1.830 1.860 27,200 -0.02(-1.06%)
Jun 18, 2020 1.920 1.920 1.850 1.880 35,073 -0.02(-1.05%)
Jun 17, 2020 1.900 1.970 1.900 1.900 40,100 -0.02(-1.04%)
Jun 16, 2020 1.890 2.090 1.860 1.920 187,062 +0.06(+3.23%)
Jun 15, 2020 1.800 2.090 1.800 1.860 198,751 -0.01(-0.53%)
Jun 12, 2020 1.930 2.080 1.840 1.870 220,200 -0.07(-3.49%)
Jun 11, 2020 1.910 2.200 1.850 1.938 386,179 -0.02(-1.14%)
Jun 10, 2020 2.010 2.010 1.899 1.960 50,741 -0.06(-2.97%)
Jun 09, 2020 2.010 2.100 1.970 2.020 60,405 +0.00(+0.00%)
Jun 08, 2020 1.980 2.200 1.980 2.020 239,438 +0.04(+2.02%)
Jun 05, 2020 1.920 2.050 1.830 1.980 221,100 +0.04(+2.06%)
Jun 04, 2020 1.890 2.050 1.880 1.940 242,683 +0.04(+2.09%)
Jun 03, 2020 1.940 2.010 1.850 1.900 146,188 -0.03(-1.54%)
Jun 02, 2020 1.920 2.000 1.910 1.930 43,867 -0.02(-1.03%)
Jun 01, 2020 1.910 2.080 1.910 1.950 131,972 +0.03(+1.56%)
May 29, 2020 1.930 1.990 1.910 1.920 96,700 -0.08(-4.00%)
May 28, 2020 2.000 2.120 1.900 2.000 514,602 +0.00(+0.00%)
May 27, 2020 2.180 2.180 1.910 2.000 165,613 -0.12(-5.66%)
May 26, 2020 2.150 2.190 1.910 2.120 495,923 +0.08(+3.92%)
May 22, 2020 2.110 2.150 2.000 2.040 113,100 -0.16(-7.27%)
May 21, 2020 2.740 2.740 1.650 2.200 478,368 -0.50(-18.59%)
May 20, 2020 3.340 3.340 2.600 2.702 122,497 -0.31(-10.22%)
May 19, 2020 2.700 3.100 2.600 3.010 110,336 +0.23(+8.27%)
May 18, 2020 2.630 2.790 2.420 2.780 60,172 +0.55(+24.68%)
May 15, 2020 2.040 2.230 2.040 2.230 1,900 +0.01(+0.44%)
May 14, 2020 2.370 2.400 2.220 2.220 5,679 -0.14(-5.93%)
May 13, 2020 2.250 2.360 2.160 2.360 3,266 +0.09(+4.19%)
May 12, 2020 2.259 2.303 2.259 2.265 1,406 +0.06(+2.95%)
May 11, 2020 2.150 2.200 1.982 2.200 7,760 +0.06(+2.81%)
May 08, 2020 2.140 2.140 2.140 2.140 500 +0.10(+4.90%)
May 07, 2020 1.860 2.040 1.855 2.040 3,147 +0.24(+13.33%)
May 06, 2020 2.060 2.092 1.800 1.800 9,485 +0.00(+0.12%)
May 05, 2020 1.750 2.110 1.750 1.798 4,619 -0.10(-5.37%)
May 04, 2020 2.160 2.160 1.870 1.900 781 -0.10(-5.00%)
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.