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:

Entera Bio Ltd (NQ: ENTX )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 4.130 4.250 4.100 85,504 -0.03(-0.73%)
Oct 25, 2021 4.110 4.270 4.110 4.130 103,139 -0.14(-3.28%)
Oct 22, 2021 4.360 4.420 4.100 4.270 114,236 -0.30(-6.56%)
Oct 21, 2021 4.480 4.590 4.330 4.570 211,046 +0.12(+2.70%)
Oct 20, 2021 4.300 4.490 4.270 4.450 53,697 +0.13(+3.01%)
Oct 19, 2021 4.350 4.405 4.260 4.320 130,701 -0.05(-1.14%)
Oct 18, 2021 4.490 4.490 4.350 4.370 96,681 -0.15(-3.32%)
Oct 15, 2021 4.550 4.557 4.466 4.520 38,622 -0.05(-1.09%)
Oct 14, 2021 4.550 4.610 4.500 4.570 26,327 +0.04(+0.88%)
Oct 13, 2021 4.550 4.556 4.460 4.530 35,279 -0.05(-1.09%)
Oct 12, 2021 4.560 4.599 4.500 4.580 28,157 -0.02(-0.43%)
Oct 11, 2021 4.550 4.620 4.460 4.600 76,659 +0.03(+0.66%)
Oct 08, 2021 4.460 4.640 4.400 4.570 80,759 +0.06(+1.33%)
Oct 07, 2021 4.510 4.640 4.380 4.510 124,295 +0.03(+0.67%)
Oct 06, 2021 4.600 4.710 4.300 4.480 169,359 -0.10(-2.18%)
Oct 05, 2021 4.750 4.777 4.412 4.580 132,794 -0.13(-2.76%)
Oct 04, 2021 4.980 4.980 4.650 4.710 103,780 -0.08(-1.67%)
Oct 01, 2021 4.710 4.820 4.610 4.790 108,239 +0.08(+1.70%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.