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 )

1.670 +0.130 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.680 6.330 5.650 5.980 1,845,347 +0.20(+3.46%)
Jun 29, 2021 6.030 6.052 5.680 5.780 857,285 -0.29(-4.78%)
Jun 28, 2021 5.980 6.130 5.500 6.070 2,731,551 +0.10(+1.68%)
Jun 25, 2021 5.970 6.200 5.800 5.970 1,522,705 -0.14(-2.29%)
Jun 24, 2021 6.150 6.330 5.810 6.110 7,160,013 -0.39(-6.00%)
Jun 23, 2021 7.210 8.680 6.152 6.500 161,829,168 +2.01(+44.77%)
Jun 22, 2021 4.570 4.730 4.320 4.490 449,906 -0.07(-1.54%)
Jun 21, 2021 4.550 4.640 4.410 4.560 340,119 +0.14(+3.17%)
Jun 18, 2021 4.780 4.870 4.377 4.420 948,311 -0.77(-14.84%)
Jun 17, 2021 4.320 5.270 4.290 5.190 5,079,112 +1.03(+24.76%)
Jun 16, 2021 3.990 4.250 3.860 4.160 1,987,384 +0.43(+11.53%)
Jun 15, 2021 3.800 3.800 3.670 3.730 115,778 -0.01(-0.27%)
Jun 14, 2021 3.820 3.860 3.720 3.740 219,440 -0.06(-1.58%)
Jun 11, 2021 3.810 3.842 3.700 3.800 172,733 +0.05(+1.33%)
Jun 10, 2021 3.810 3.890 3.710 3.750 205,061 -0.07(-1.83%)
Jun 09, 2021 3.830 3.954 3.780 3.820 236,601 +0.00(+0.00%)
Jun 08, 2021 4.140 4.300 3.630 3.820 631,361 -0.17(-4.26%)
Jun 07, 2021 3.580 3.990 3.450 3.990 390,567 +0.46(+13.03%)
Jun 04, 2021 3.470 3.650 3.420 3.530 275,031 +0.13(+3.82%)
Jun 03, 2021 3.230 3.490 3.200 3.400 252,887 +0.17(+5.26%)
Jun 02, 2021 3.220 3.350 3.200 3.230 380,156 -0.02(-0.62%)
Jun 01, 2021 3.250 3.300 3.180 3.250 253,301 +0.02(+0.62%)
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%)
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.