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 )

2.225 +0.065 (+3.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 6, 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 (%)
Sep 30, 2020 1.250 1.250 1.240 1.240 62,200 -0.01(-0.80%)
Sep 29, 2020 1.320 1.320 1.250 1.250 16,448 -0.02(-1.57%)
Sep 28, 2020 1.300 1.315 1.250 1.270 43,366 -0.01(-0.78%)
Sep 25, 2020 1.190 1.280 1.190 1.280 16,200 +0.05(+4.07%)
Sep 24, 2020 1.300 1.300 1.180 1.230 25,299 -0.07(-5.38%)
Sep 23, 2020 1.340 1.340 1.220 1.300 74,179 -0.02(-1.52%)
Sep 22, 2020 1.360 1.370 1.310 1.320 46,383 -0.01(-0.75%)
Sep 21, 2020 1.280 1.500 1.280 1.330 222,264 +0.08(+6.40%)
Sep 18, 2020 1.330 1.460 1.214 1.250 361,000 -0.08(-6.02%)
Sep 17, 2020 1.070 1.350 1.070 1.330 557,195 +0.27(+25.47%)
Sep 16, 2020 1.060 1.130 1.050 1.060 84,640 -0.05(-4.50%)
Sep 15, 2020 1.070 1.180 1.070 1.110 111,320 +0.04(+3.74%)
Sep 14, 2020 1.100 1.120 1.050 1.070 60,309 +0.00(+0.00%)
Sep 11, 2020 1.140 1.140 1.070 1.070 39,900 -0.06(-5.31%)
Sep 10, 2020 1.100 1.150 1.100 1.130 81,034 +0.07(+6.60%)
Sep 09, 2020 1.050 1.130 1.050 1.060 230,284 +0.01(+0.95%)
Sep 08, 2020 1.020 1.080 1.000 1.050 31,594 -0.02(-1.87%)
Sep 04, 2020 1.140 1.140 1.000 1.070 238,300 -0.06(-5.31%)
Sep 03, 2020 1.090 1.180 1.090 1.130 193,095 +0.02(+1.80%)
Sep 02, 2020 1.160 1.170 1.010 1.110 469,603 -0.01(-0.89%)
Sep 01, 2020 1.280 1.300 1.120 1.120 254,869 -0.16(-12.50%)
Aug 31, 2020 1.330 1.350 1.270 1.280 179,809 -0.05(-3.76%)
Aug 28, 2020 1.320 1.420 1.310 1.330 311,600 +0.00(+0.00%)
Aug 27, 2020 1.350 1.370 1.306 1.330 47,754 +0.02(+1.53%)
Aug 26, 2020 1.320 1.450 1.270 1.310 469,212 +0.00(+0.00%)
Aug 25, 2020 1.300 1.357 1.290 1.310 168,523 -0.03(-2.24%)
Aug 24, 2020 1.340 1.480 1.270 1.340 754,620 -0.03(-2.19%)
Aug 21, 2020 1.430 1.440 1.353 1.370 139,500 -0.11(-7.43%)
Aug 20, 2020 1.330 1.490 1.260 1.480 777,537 +0.08(+5.71%)
Aug 19, 2020 1.480 1.520 1.390 1.400 143,588 -0.06(-4.11%)
Aug 18, 2020 1.510 1.540 1.460 1.460 54,752 -0.07(-4.58%)
Aug 17, 2020 1.480 1.560 1.480 1.530 92,863 +0.09(+6.25%)
Aug 14, 2020 1.560 1.620 1.400 1.440 325,600 -0.11(-7.10%)
Aug 13, 2020 1.570 1.620 1.520 1.550 206,489 -0.04(-2.52%)
Aug 12, 2020 1.670 1.670 1.550 1.590 341,843 -0.09(-5.36%)
Aug 11, 2020 1.640 1.690 1.620 1.680 110,878 +0.01(+0.60%)
Aug 10, 2020 1.650 1.700 1.630 1.670 146,634 -0.02(-1.18%)
Aug 07, 2020 1.730 1.730 1.640 1.690 130,100 -0.01(-0.59%)
Aug 06, 2020 1.700 1.720 1.670 1.700 130,411 -0.01(-0.58%)
Aug 05, 2020 1.750 1.770 1.640 1.710 109,958 -0.04(-2.29%)
Aug 04, 2020 1.650 1.820 1.610 1.750 488,693 +0.10(+6.06%)
Aug 03, 2020 1.670 1.740 1.610 1.650 161,746 -0.04(-2.37%)
Jul 31, 2020 1.800 1.800 1.675 1.690 110,700 -0.05(-2.87%)
Jul 30, 2020 1.740 1.810 1.710 1.740 176,793 -0.06(-3.33%)
Jul 29, 2020 1.750 1.840 1.620 1.800 486,936 +0.03(+1.69%)
Jul 28, 2020 1.800 1.810 1.730 1.770 314,593 -0.03(-1.67%)
Jul 27, 2020 1.940 1.940 1.760 1.800 635,562 -0.22(-10.89%)
Jul 24, 2020 2.010 2.070 1.940 2.020 1,388,400 -0.18(-8.18%)
Jul 23, 2020 2.730 3.210 2.060 2.200 28,990,056 +0.29(+15.18%)
Jul 22, 2020 1.900 2.100 1.890 1.910 3,135,878 -0.01(-0.52%)
Jul 21, 2020 1.980 1.980 1.890 1.920 21,657 -0.06(-3.03%)
Jul 20, 2020 1.880 2.000 1.880 1.980 49,869 +0.10(+5.32%)
Jul 17, 2020 1.840 1.930 1.840 1.880 23,200 +0.04(+2.17%)
Jul 16, 2020 1.890 1.935 1.840 1.840 50,095 -0.07(-3.66%)
Jul 15, 2020 1.790 2.020 1.770 1.910 518,841 +0.12(+6.70%)
Jul 14, 2020 1.810 1.830 1.770 1.790 33,213 -0.06(-3.24%)
Jul 13, 2020 1.790 1.880 1.720 1.850 167,389 +0.09(+5.11%)
Jul 10, 2020 1.770 1.813 1.760 1.760 11,600 -0.04(-2.22%)
Jul 09, 2020 1.790 1.880 1.740 1.800 130,801 +0.00(+0.00%)
Jul 08, 2020 1.850 1.930 1.770 1.800 169,101 -0.10(-5.26%)
Jul 07, 2020 1.890 2.080 1.720 1.900 420,283 +0.06(+3.26%)
Jul 06, 2020 1.790 1.850 1.720 1.840 31,191 +0.08(+4.55%)
Jul 02, 2020 1.710 1.790 1.710 1.760 29,000 +0.05(+2.92%)
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.