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 +0.040 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2021 3.260 3.280 3.170 3.230 165,024 -0.01(-0.31%)
May 27, 2021 3.200 3.250 3.140 3.240 117,448 +0.07(+2.21%)
May 26, 2021 3.170 3.200 3.020 3.170 89,857 +0.07(+2.26%)
May 25, 2021 3.100 3.170 3.050 3.100 49,656 -0.02(-0.64%)
May 24, 2021 3.200 3.280 3.060 3.120 122,704 -0.08(-2.50%)
May 21, 2021 3.050 3.260 3.050 3.200 155,931 +0.15(+4.92%)
May 20, 2021 3.080 3.100 2.960 3.050 132,176 +0.05(+1.67%)
May 19, 2021 3.120 3.159 2.970 3.000 135,350 -0.18(-5.66%)
May 18, 2021 3.000 3.280 3.000 3.180 218,327 +0.15(+4.95%)
May 17, 2021 2.900 3.097 2.900 3.030 72,861 +0.10(+3.41%)
May 14, 2021 2.920 3.000 2.820 2.930 284,384 +0.01(+0.34%)
May 13, 2021 3.050 3.150 2.880 2.920 411,386 -0.12(-3.95%)
May 12, 2021 3.100 3.150 2.960 3.040 140,349 -0.08(-2.56%)
May 11, 2021 2.900 3.180 2.900 3.120 186,574 +0.07(+2.30%)
May 10, 2021 3.130 3.155 2.900 3.050 239,453 -0.13(-4.09%)
May 07, 2021 3.130 3.250 3.110 3.180 178,122 +0.01(+0.32%)
May 06, 2021 3.280 3.280 3.120 3.170 161,702 -0.17(-5.09%)
May 05, 2021 3.100 3.400 3.100 3.340 268,371 +0.25(+8.09%)
May 04, 2021 3.280 3.300 2.980 3.090 340,655 -0.29(-8.58%)
May 03, 2021 3.370 3.460 3.150 3.380 373,264 +0.03(+0.90%)
Apr 30, 2021 3.280 3.480 3.260 3.350 182,500 -0.05(-1.47%)
Apr 29, 2021 3.680 3.700 3.350 3.400 298,772 -0.28(-7.61%)
Apr 28, 2021 3.880 4.070 3.550 3.680 886,456 -0.12(-3.16%)
Apr 27, 2021 3.460 3.830 3.310 3.800 735,987 +0.36(+10.47%)
Apr 26, 2021 3.480 3.500 3.210 3.440 346,547 +0.09(+2.69%)
Apr 23, 2021 3.070 3.360 2.980 3.350 542,300 +0.36(+12.04%)
Apr 22, 2021 3.220 3.300 2.950 2.990 165,527 -0.16(-5.08%)
Apr 21, 2021 2.910 3.190 2.860 3.150 189,021 +0.22(+7.51%)
Apr 20, 2021 2.900 2.990 2.820 2.930 222,528 -0.01(-0.34%)
Apr 19, 2021 3.020 3.090 2.900 2.940 176,534 -0.06(-2.00%)
Apr 16, 2021 3.250 3.280 2.980 3.000 482,900 -0.30(-9.09%)
Apr 15, 2021 3.290 3.420 3.160 3.300 275,432 +0.01(+0.30%)
Apr 14, 2021 3.170 3.430 3.160 3.290 226,036 +0.07(+2.17%)
Apr 13, 2021 3.310 3.310 3.150 3.220 258,673 -0.10(-3.01%)
Apr 12, 2021 3.500 3.530 3.300 3.320 242,737 -0.18(-5.14%)
Apr 09, 2021 3.630 3.740 3.500 3.500 244,600 -0.21(-5.66%)
Apr 08, 2021 3.740 3.860 3.560 3.710 559,761 +0.10(+2.77%)
Apr 07, 2021 3.570 3.840 3.500 3.610 406,192 +0.15(+4.34%)
Apr 06, 2021 3.730 3.760 3.460 3.460 449,277 -0.26(-6.99%)
Apr 05, 2021 4.000 4.000 3.660 3.720 407,098 -0.18(-4.62%)
Apr 01, 2021 3.810 4.090 3.745 3.900 466,400 +0.09(+2.36%)
Mar 31, 2021 3.300 3.850 3.300 3.810 644,054 +0.51(+15.45%)
Mar 30, 2021 3.460 3.530 3.220 3.300 526,672 -0.23(-6.52%)
Mar 29, 2021 3.610 3.750 3.490 3.530 339,588 -0.05(-1.40%)
Mar 26, 2021 3.960 4.024 3.552 3.580 562,800 -0.42(-10.50%)
Mar 25, 2021 3.450 4.040 3.420 4.000 898,476 +0.32(+8.70%)
Mar 24, 2021 4.150 4.250 3.620 3.680 916,450 -0.48(-11.54%)
Mar 23, 2021 4.500 4.540 4.100 4.160 1,136,218 -0.56(-11.86%)
Mar 22, 2021 4.440 5.330 4.090 4.720 4,650,315 +0.15(+3.28%)
Mar 19, 2021 4.770 4.880 4.500 4.570 1,081,000 -0.28(-5.77%)
Mar 18, 2021 5.410 5.550 4.700 4.850 1,996,153 -1.01(-17.24%)
Mar 17, 2021 5.300 6.000 5.060 5.860 2,072,213 +0.52(+9.74%)
Mar 16, 2021 5.930 6.060 5.110 5.340 3,195,315 -0.47(-8.09%)
Mar 15, 2021 6.060 6.470 5.410 5.810 9,836,365 -1.09(-15.80%)
Mar 12, 2021 6.230 10.16 5.590 6.900 125,744,496 +2.86(+70.79%)
Mar 11, 2021 4.650 7.870 3.970 4.040 355,300,128 +2.44(+152.50%)
Mar 10, 2021 1.590 1.610 1.540 1.600 170,670 +0.03(+1.91%)
Mar 09, 2021 1.460 1.570 1.440 1.570 132,073 +0.11(+7.53%)
Mar 08, 2021 1.400 1.540 1.375 1.460 195,779 +0.05(+3.55%)
Mar 05, 2021 1.480 1.480 1.220 1.410 233,400 +0.05(+3.68%)
Mar 04, 2021 1.520 1.600 1.330 1.360 223,985 -0.18(-11.69%)
Mar 03, 2021 1.670 1.690 1.530 1.540 114,462 -0.10(-6.10%)
Mar 02, 2021 1.600 1.680 1.600 1.640 169,787 +0.05(+3.14%)
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.