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 )

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2022 2.005 2.170 2.005 2.130 18,348 +0.10(+5.18%)
Feb 25, 2022 2.010 2.084 2.020 2.025 11,980 +0.06(+2.80%)
Feb 24, 2022 1.830 2.000 1.720 1.970 46,479 +0.06(+3.14%)
Feb 23, 2022 1.960 1.990 1.900 1.910 44,170 -0.07(-3.54%)
Feb 22, 2022 2.030 2.060 1.900 1.980 49,927 -0.11(-5.26%)
Feb 18, 2022 2.090 0 +0.00(+0.00%)
Feb 17, 2022 2.100 2.145 2.040 2.090 52,242 -0.04(-1.88%)
Feb 16, 2022 2.150 2.160 2.060 2.130 48,774 -0.03(-1.39%)
Feb 15, 2022 2.260 2.260 2.110 2.160 34,913 +0.04(+1.89%)
Feb 14, 2022 2.250 2.275 2.090 2.120 82,317 -0.09(-4.07%)
Feb 11, 2022 2.240 2.270 2.150 2.210 65,235 -0.05(-2.21%)
Feb 10, 2022 2.310 2.320 2.250 2.260 36,573 +0.04(+1.80%)
Feb 09, 2022 2.350 2.380 2.220 2.220 166,858 -0.11(-4.72%)
Feb 08, 2022 2.330 2.350 2.300 2.330 17,523 -0.03(-1.27%)
Feb 07, 2022 2.360 2.440 2.310 2.360 60,423 +0.06(+2.61%)
Feb 04, 2022 2.320 2.320 2.200 2.300 27,819 +0.07(+3.14%)
Feb 03, 2022 2.360 2.195 2.230 45,689 -0.07(-3.04%)
Feb 02, 2022 2.420 2.440 2.270 2.300 37,995 -0.09(-3.77%)
Feb 01, 2022 2.220 2.390 2.200 2.390 95,094 +0.10(+4.37%)
Jan 31, 2022 2.310 2.320 2.160 2.290 53,490 +0.09(+4.09%)
Jan 28, 2022 2.290 2.310 2.120 2.200 118,009 -0.03(-1.35%)
Jan 27, 2022 2.200 2.380 2.200 2.230 65,009 -0.05(-2.19%)
Jan 26, 2022 2.290 2.450 2.260 2.280 329,465 +0.00(+0.00%)
Jan 25, 2022 2.230 2.440 2.230 2.280 79,799 -0.04(-1.72%)
Jan 24, 2022 2.490 2.520 2.160 2.320 117,022 -0.10(-4.13%)
Jan 21, 2022 2.480 2.480 2.360 2.420 86,528 -0.02(-0.82%)
Jan 20, 2022 2.600 2.709 2.400 2.440 305,302 -0.17(-6.51%)
Jan 19, 2022 2.820 2.920 2.600 2.610 118,026 -0.23(-8.10%)
Jan 18, 2022 2.790 2.900 2.740 2.840 72,615 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.08(+2.91%)
Jan 13, 2022 2.730 2.760 2.710 2.750 45,233 -0.02(-0.72%)
Jan 12, 2022 2.750 2.810 2.720 2.770 45,114 +0.04(+1.47%)
Jan 11, 2022 2.780 2.790 2.660 2.730 50,541 +0.06(+2.25%)
Jan 10, 2022 2.770 2.800 2.650 2.670 52,502 -0.17(-5.99%)
Jan 07, 2022 2.720 2.840 2.600 2.840 84,305 +0.08(+2.90%)
Jan 06, 2022 2.850 2.982 2.600 2.760 168,883 -0.10(-3.50%)
Jan 05, 2022 3.050 3.080 2.850 2.860 155,345 -0.29(-9.21%)
Jan 04, 2022 3.510 3.507 2.820 3.150 2,352,266 -0.08(-2.48%)
Jan 03, 2022 2.860 3.230 2.820 3.230 124,382 +0.42(+14.74%)
Dec 31, 2021 2.830 2.979 2.710 2.815 173,805 -0.06(-2.26%)
Dec 30, 2021 2.910 3.000 2.850 2.880 98,518 -0.06(-2.04%)
Dec 29, 2021 2.940 3.000 2.610 2.940 182,525 -0.03(-1.01%)
Dec 28, 2021 3.080 3.131 2.940 2.970 127,213 -0.18(-5.86%)
Dec 27, 2021 3.030 3.240 3.030 3.155 77,853 +0.10(+3.44%)
Dec 23, 2021 3.030 3.065 2.910 3.050 58,195 +0.07(+2.35%)
Dec 22, 2021 3.000 3.090 2.940 2.980 47,178 -0.08(-2.61%)
Dec 21, 2021 3.010 3.070 2.995 3.060 114,974 +0.05(+1.66%)
Dec 20, 2021 3.080 3.080 2.984 3.010 41,396 -0.14(-4.44%)
Dec 17, 2021 3.000 3.190 2.864 3.150 61,236 +0.16(+5.35%)
Dec 16, 2021 3.120 3.203 2.970 2.990 31,091 -0.12(-3.86%)
Dec 15, 2021 3.020 3.150 2.995 3.110 78,779 +0.08(+2.64%)
Dec 14, 2021 3.060 3.140 3.000 3.030 56,749 -0.08(-2.57%)
Dec 13, 2021 3.166 3.242 3.060 3.110 16,966 -0.15(-4.60%)
Dec 10, 2021 3.350 3.400 3.140 3.260 70,953 -0.06(-1.81%)
Dec 09, 2021 3.210 3.440 3.177 3.320 38,153 +0.05(+1.53%)
Dec 08, 2021 3.190 3.270 3.083 3.270 26,905 +0.11(+3.48%)
Dec 07, 2021 3.160 3.300 3.130 3.160 48,103 +0.01(+0.32%)
Dec 06, 2021 3.110 3.225 2.920 3.150 131,406 +0.00(+0.00%)
Dec 03, 2021 3.150 3.198 3.000 3.150 72,649 +0.03(+0.96%)
Dec 02, 2021 3.260 3.260 2.901 3.120 216,131 -0.16(-4.88%)
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.