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 )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2021 1.700 1.704 1.561 1.590 233,267 -0.07(-4.22%)
Feb 26, 2021 1.800 1.805 1.660 1.660 221,500 -0.11(-6.21%)
Feb 25, 2021 1.710 1.770 1.600 1.770 344,285 +0.03(+1.72%)
Feb 24, 2021 1.650 1.780 1.640 1.740 186,173 +0.11(+6.75%)
Feb 23, 2021 1.680 1.770 1.560 1.630 323,595 -0.25(-13.30%)
Feb 22, 2021 1.870 1.950 1.820 1.880 263,836 -0.01(-0.53%)
Feb 19, 2021 1.920 1.920 1.850 1.890 178,600 +0.04(+2.16%)
Feb 18, 2021 1.950 2.000 1.830 1.850 269,574 -0.18(-8.87%)
Feb 17, 2021 2.090 2.090 1.900 2.030 550,571 -0.04(-1.93%)
Feb 16, 2021 1.930 2.080 1.870 2.070 1,527,102 +0.24(+13.11%)
Feb 12, 2021 1.860 1.860 1.790 1.830 527,500 +0.01(+0.55%)
Feb 11, 2021 1.940 2.000 1.760 1.820 1,027,353 -0.07(-3.70%)
Feb 10, 2021 2.030 2.090 1.820 1.890 636,862 -0.04(-2.07%)
Feb 09, 2021 2.100 2.250 1.820 1.930 1,417,690 -0.09(-4.46%)
Feb 08, 2021 1.700 2.230 1.660 2.020 2,341,873 +0.38(+23.17%)
Feb 05, 2021 1.670 1.680 1.610 1.640 148,000 +0.02(+1.23%)
Feb 04, 2021 1.590 1.740 1.590 1.620 381,833 +0.00(+0.00%)
Feb 03, 2021 1.560 1.620 1.550 1.620 335,348 +0.07(+4.52%)
Feb 02, 2021 1.450 1.600 1.400 1.550 623,060 +0.15(+10.71%)
Feb 01, 2021 1.460 1.460 1.360 1.400 485,426 -0.06(-4.11%)
Jan 29, 2021 1.390 1.470 1.390 1.460 232,800 +0.07(+5.04%)
Jan 28, 2021 1.420 1.510 1.380 1.390 278,784 -0.05(-3.47%)
Jan 27, 2021 1.540 1.550 1.330 1.440 647,087 -0.13(-8.28%)
Jan 26, 2021 1.670 1.670 1.570 1.570 281,553 -0.06(-3.68%)
Jan 25, 2021 1.740 1.750 1.550 1.630 510,768 -0.06(-3.55%)
Jan 22, 2021 1.760 1.760 1.660 1.690 302,500 -0.07(-3.98%)
Jan 21, 2021 1.750 1.820 1.610 1.760 1,187,065 +0.07(+4.14%)
Jan 20, 2021 1.470 1.770 1.430 1.690 1,957,442 +0.27(+19.01%)
Jan 19, 2021 1.410 1.430 1.320 1.420 617,149 +0.13(+10.08%)
Jan 15, 2021 1.240 1.320 1.220 1.290 638,300 +0.05(+4.03%)
Jan 14, 2021 1.190 1.250 1.190 1.240 249,438 +0.03(+2.48%)
Jan 13, 2021 1.260 1.270 1.180 1.210 225,552 -0.02(-1.63%)
Jan 12, 2021 1.260 1.270 1.190 1.230 419,074 +0.01(+0.82%)
Jan 11, 2021 1.250 1.300 1.190 1.220 627,181 +0.02(+1.67%)
Jan 08, 2021 1.220 1.270 1.180 1.200 376,600 -0.03(-2.44%)
Jan 07, 2021 1.170 1.250 1.160 1.230 368,524 +0.07(+6.03%)
Jan 06, 2021 1.190 1.200 1.130 1.160 276,872 -0.03(-2.52%)
Jan 05, 2021 1.180 1.220 1.130 1.190 445,437 -0.05(-4.03%)
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.