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 )

2.200 +0.150 (+7.32%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 5.100 5.150 4.920 5.140 236,992 +0.05(+0.98%)
Jul 29, 2021 5.390 5.410 5.070 5.090 351,114 -0.12(-2.30%)
Jul 28, 2021 5.070 5.390 5.070 5.210 353,003 +0.07(+1.36%)
Jul 27, 2021 5.200 5.200 4.960 5.140 131,353 -0.05(-0.96%)
Jul 26, 2021 5.290 5.400 5.110 5.190 85,637 -0.12(-2.26%)
Jul 23, 2021 5.440 5.440 5.160 5.310 227,621 -0.16(-2.93%)
Jul 22, 2021 5.400 5.540 5.250 5.470 442,155 -0.02(-0.36%)
Jul 21, 2021 5.250 5.500 5.240 5.490 187,377 +0.21(+3.98%)
Jul 20, 2021 5.110 5.490 5.010 5.280 287,193 +0.10(+1.93%)
Jul 19, 2021 4.930 5.270 4.930 5.180 379,089 -0.05(-0.96%)
Jul 16, 2021 5.310 5.350 5.116 5.230 325,447 +0.00(+0.00%)
Jul 15, 2021 5.120 5.270 4.910 5.230 1,201,323 -0.01(-0.19%)
Jul 14, 2021 5.640 5.798 5.130 5.240 485,353 -0.42(-7.42%)
Jul 13, 2021 5.650 5.740 5.600 5.660 268,996 -0.09(-1.57%)
Jul 12, 2021 5.900 5.920 5.690 5.750 292,265 -0.15(-2.54%)
Jul 09, 2021 5.900 5.950 5.660 5.900 510,219 +0.06(+1.03%)
Jul 08, 2021 5.620 5.930 5.590 5.840 530,111 +0.01(+0.17%)
Jul 07, 2021 5.950 5.960 5.520 5.830 639,879 -0.04(-0.68%)
Jul 06, 2021 6.200 6.240 5.790 5.870 654,537 -0.33(-5.32%)
Jul 02, 2021 6.200 6.360 6.020 6.200 920,304 -0.09(-1.43%)
Jul 01, 2021 6.210 6.600 6.030 6.290 1,460,949 +0.31(+5.18%)
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%)
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.