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 )

2.160 +0.070 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2019 2.050 2.250 2.030 2.250 1,600 +0.01(+0.45%)
Nov 27, 2019 2.250 2.250 2.100 2.240 3,400 -0.01(-0.44%)
Nov 26, 2019 2.130 2.250 2.060 2.250 6,860 +0.03(+1.35%)
Nov 25, 2019 2.270 2.316 2.220 2.220 7,118 -0.15(-6.33%)
Nov 22, 2019 2.100 2.370 2.100 2.370 6,000 -0.08(-3.27%)
Nov 21, 2019 2.500 2.500 1.970 2.450 16,765 -0.05(-2.00%)
Nov 20, 2019 2.510 2.604 2.400 2.500 7,711 -0.01(-0.40%)
Nov 19, 2019 2.510 2.555 2.510 2.510 1,942 -0.02(-0.64%)
Nov 18, 2019 2.650 2.750 2.250 2.526 3,373 +0.05(+2.06%)
Nov 15, 2019 2.475 2.475 2.475 3 +0.00(+0.00%)
Nov 14, 2019 2.360 2.640 2.330 2.475 2,076 +0.04(+1.85%)
Nov 13, 2019 2.420 2.430 2.420 2.430 3,955 +0.12(+5.19%)
Nov 12, 2019 2.330 2.330 2.310 2.310 1,000 -0.11(-4.49%)
Nov 11, 2019 2.350 2.430 2.250 2.418 6,231 +0.01(+0.35%)
Nov 08, 2019 2.410 2.720 2.410 2.410 2,400 -0.05(-2.03%)
Nov 07, 2019 2.422 2.500 2.422 2.460 6,312 +0.06(+2.50%)
Nov 06, 2019 2.477 2.477 2.400 2.400 2,098 +0.00(+0.00%)
Nov 05, 2019 2.295 2.490 2.295 2.400 8,171 -0.00(-0.12%)
Nov 04, 2019 2.398 2.430 2.398 2.403 1,645 -0.03(-1.11%)
Nov 01, 2019 2.430 2.430 2.430 25 +0.00(+0.00%)
Oct 31, 2019 2.110 2.430 2.110 2.430 12,853 +0.37(+17.96%)
Oct 30, 2019 2.390 2.430 2.015 2.060 6,971 -0.31(-12.90%)
Oct 29, 2019 2.430 2.430 2.365 2.365 678 -0.30(-11.26%)
Oct 28, 2019 2.665 2.665 2.665 40 +0.00(+0.00%)
Oct 25, 2019 2.665 2.665 2.665 15 +0.00(+0.00%)
Oct 24, 2019 2.330 2.800 2.330 2.665 493 +0.31(+13.16%)
Oct 23, 2019 2.355 2.355 2.355 72 +0.00(+0.00%)
Oct 22, 2019 2.750 2.790 2.355 2.355 2,474 +0.00(+0.21%)
Oct 21, 2019 2.280 2.350 2.150 2.350 832 +0.03(+1.29%)
Oct 18, 2019 2.420 2.520 2.320 2.320 1,100 -0.00(-0.21%)
Oct 17, 2019 2.210 2.610 2.050 2.325 4,468 +0.00(+0.14%)
Oct 16, 2019 2.520 2.800 2.290 2.322 23,775 -0.56(-19.39%)
Oct 15, 2019 3.010 3.010 2.410 2.880 1,255 -0.09(-3.03%)
Oct 14, 2019 3.250 3.250 2.764 2.970 8,478 +0.36(+13.79%)
Oct 11, 2019 1.870 2.730 1.870 2.610 9,400 +0.62(+31.16%)
Oct 10, 2019 2.000 2.000 1.990 1.990 1,736 -0.08(-3.84%)
Oct 09, 2019 1.988 2.100 1.910 2.070 9,573 -0.18(-8.02%)
Oct 07, 2019 2.250 2.250 2.250 0 -0.24(-9.64%)
Oct 03, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Oct 02, 2019 2.470 2.500 2.360 2.500 1,757 +0.00(+0.00%)
Oct 01, 2019 2.320 2.500 2.320 2.500 1,790 +0.01(+0.40%)
Sep 30, 2019 2.450 2.500 2.450 2.490 2,205 +0.00(+0.00%)
Sep 27, 2019 2.490 2.490 2.490 20 +0.00(+0.00%)
Sep 26, 2019 2.400 2.490 2.250 2.490 2,137 +0.04(+1.63%)
Sep 25, 2019 2.280 2.482 2.135 2.450 10,607 +0.14(+6.06%)
Sep 24, 2019 2.650 2.650 2.310 2.310 4,636 -0.29(-11.15%)
Sep 23, 2019 2.600 2.600 2.550 2.600 1,816 +0.05(+1.96%)
Sep 20, 2019 2.490 2.600 2.370 2.550 4,900 -0.04(-1.54%)
Sep 19, 2019 2.550 2.590 2.370 2.590 9,845 +0.01(+0.58%)
Sep 18, 2019 2.578 2.578 2.470 2.575 2,430 +0.06(+2.18%)
Sep 17, 2019 2.580 2.580 2.350 2.520 2,437 -0.13(-4.91%)
Sep 16, 2019 2.650 2.650 2.650 103 +0.00(+0.00%)
Sep 13, 2019 2.650 2.650 2.650 8 +0.00(+0.00%)
Sep 12, 2019 2.510 2.680 2.425 2.650 21,215 -0.10(-3.64%)
Sep 11, 2019 2.680 2.800 2.390 2.750 3,469 -0.02(-0.72%)
Sep 10, 2019 2.770 2.770 2.770 1 +0.00(+0.00%)
Sep 09, 2019 2.500 2.800 2.500 2.770 1,159 -0.03(-1.07%)
Sep 06, 2019 2.500 2.800 2.500 2.800 1,200 +0.00(+0.00%)
Sep 04, 2019 2.800 2.800 2.800 0 +0.12(+4.54%)
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.