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 )

1.990 -0.250 (-11.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 3.350 3.390 3.210 3.340 35,076 -0.05(-1.47%)
Nov 29, 2021 3.470 3.490 3.210 3.390 47,101 -0.04(-1.17%)
Nov 26, 2021 3.360 3.440 3.320 3.430 39,829 +0.02(+0.59%)
Nov 24, 2021 3.320 3.410 3.300 3.410 22,944 +0.10(+3.02%)
Nov 23, 2021 3.420 3.485 3.230 3.310 79,611 -0.11(-3.22%)
Nov 22, 2021 3.680 3.720 3.350 3.420 69,507 -0.10(-2.84%)
Nov 19, 2021 3.370 3.540 3.270 3.520 46,369 +0.10(+2.92%)
Nov 18, 2021 3.570 3.430 3.350 3.420 95,592 -0.13(-3.66%)
Nov 17, 2021 3.590 3.640 3.461 3.550 103,044 -0.06(-1.66%)
Nov 16, 2021 3.690 3.870 3.550 3.610 59,253 -0.17(-4.50%)
Nov 15, 2021 3.790 3.880 3.760 3.780 59,539 -0.02(-0.53%)
Nov 12, 2021 3.790 3.900 3.760 3.800 18,332 -0.01(-0.26%)
Nov 11, 2021 3.780 3.960 3.780 3.810 36,177 +0.02(+0.53%)
Nov 10, 2021 3.960 3.790 313,350 -0.24(-5.96%)
Nov 09, 2021 4.060 4.060 3.870 4.030 65,213 -0.03(-0.74%)
Nov 08, 2021 4.110 4.177 4.000 4.060 43,403 -0.04(-0.98%)
Nov 05, 2021 4.210 4.230 3.980 4.100 131,896 -0.06(-1.44%)
Nov 04, 2021 4.220 4.250 4.070 4.160 64,393 -0.07(-1.65%)
Nov 03, 2021 4.240 4.260 4.140 4.230 46,429 +0.03(+0.71%)
Nov 02, 2021 4.260 4.270 4.140 4.200 61,676 -0.07(-1.64%)
Nov 01, 2021 4.280 4.312 4.200 4.270 56,297 +0.01(+0.23%)
Oct 29, 2021 4.210 4.340 4.207 4.260 40,140 +0.00(+0.00%)
Oct 28, 2021 4.100 4.350 4.100 4.260 44,034 +0.22(+5.45%)
Oct 27, 2021 4.100 4.130 4.030 4.040 37,135 -0.06(-1.46%)
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%)
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.