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 )

2.460 -0.080 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 2.270 2.270 2.110 2.150 15,202 -0.08(-3.59%)
May 27, 2022 2.250 2.300 2.200 2.230 6,450 +0.06(+2.76%)
May 26, 2022 2.250 2.270 2.150 2.170 12,484 -0.06(-2.47%)
May 25, 2022 2.180 2.290 2.141 2.225 8,346 +0.04(+2.06%)
May 24, 2022 2.310 2.335 2.105 2.180 23,399 -0.22(-9.17%)
May 23, 2022 2.430 2.439 2.290 2.400 16,778 -0.10(-4.00%)
May 20, 2022 2.570 2.570 2.260 2.500 21,124 -0.03(-1.19%)
May 19, 2022 2.340 2.530 2.312 2.530 29,658 +0.15(+6.30%)
May 18, 2022 2.180 2.397 2.150 2.380 32,542 +0.11(+4.85%)
May 17, 2022 2.360 2.360 2.200 2.270 42,261 -0.09(-3.81%)
May 16, 2022 2.110 2.360 1.950 2.360 43,781 +0.21(+9.77%)
May 13, 2022 1.970 2.180 1.970 2.150 68,010 +0.06(+2.87%)
May 12, 2022 1.900 2.181 1.850 2.090 47,961 +0.09(+4.50%)
May 11, 2022 2.120 2.180 1.990 2.000 34,785 -0.18(-8.26%)
May 10, 2022 2.080 2.200 2.010 2.180 21,606 +0.05(+2.35%)
May 09, 2022 2.370 2.396 2.100 2.130 37,153 -0.33(-13.41%)
May 06, 2022 2.364 2.545 2.364 2.460 25,942 -0.06(-2.38%)
May 05, 2022 2.350 2.540 2.350 2.520 26,206 +0.12(+5.00%)
May 04, 2022 2.397 2.446 2.391 2.400 5,728 -0.03(-1.23%)
May 03, 2022 2.400 2.480 2.400 2.430 6,191 +0.05(+2.10%)
May 02, 2022 2.280 2.480 2.280 2.380 30,165 -0.07(-2.86%)
Apr 29, 2022 2.450 2.510 2.410 2.450 11,292 -0.12(-4.67%)
Apr 28, 2022 2.550 2.620 2.442 2.570 38,383 -0.03(-0.96%)
Apr 27, 2022 2.760 2.760 2.595 2.595 26,782 -0.10(-3.89%)
Apr 26, 2022 2.900 2.900 2.590 2.700 42,648 -0.03(-1.10%)
Apr 25, 2022 2.640 2.730 2.590 2.730 28,166 +0.04(+1.49%)
Apr 22, 2022 2.710 2.750 2.560 2.690 9,655 +0.01(+0.37%)
Apr 21, 2022 2.930 2.950 2.680 2.680 27,726 -0.26(-8.84%)
Apr 20, 2022 2.950 2.970 2.772 2.940 117,949 -0.01(-0.34%)
Apr 19, 2022 2.720 3.000 2.690 2.950 48,997 +0.18(+6.50%)
Apr 18, 2022 2.600 2.780 2.540 2.770 77,591 +0.15(+5.73%)
Apr 14, 2022 2.420 2.670 2.380 2.620 90,689 +0.21(+8.71%)
Apr 13, 2022 2.430 2.430 2.370 2.410 7,377 +0.06(+2.55%)
Apr 12, 2022 2.530 2.530 2.320 2.350 27,186 -0.07(-2.89%)
Apr 11, 2022 2.690 2.690 2.301 2.420 53,214 -0.09(-3.59%)
Apr 08, 2022 2.490 2.560 2.487 2.510 10,400 +0.01(+0.40%)
Apr 07, 2022 2.650 2.674 2.380 2.500 53,634 -0.23(-8.42%)
Apr 06, 2022 2.620 2.830 2.620 2.730 13,626 +0.06(+2.25%)
Apr 05, 2022 2.700 2.770 2.620 2.670 33,722 -0.01(-0.29%)
Apr 04, 2022 2.820 2.820 2.640 2.678 15,768 -0.09(-3.33%)
Apr 01, 2022 2.960 2.960 2.770 2.770 10,145 -0.10(-3.48%)
Mar 31, 2022 2.800 2.870 2.700 2.870 25,159 +0.08(+2.87%)
Mar 30, 2022 2.691 2.960 2.680 2.790 153,697 +0.07(+2.57%)
Mar 29, 2022 2.620 2.720 2.580 2.720 8,436 +0.15(+5.84%)
Mar 28, 2022 2.800 2.820 2.530 2.570 66,917 -0.19(-6.88%)
Mar 25, 2022 2.900 2.900 2.730 2.760 20,144 -0.14(-4.83%)
Mar 24, 2022 2.640 2.970 2.570 2.900 140,174 +0.27(+10.27%)
Mar 23, 2022 2.550 2.630 2.475 2.630 29,784 +0.13(+5.20%)
Mar 22, 2022 2.430 2.500 2.390 2.500 33,262 +0.07(+2.88%)
Mar 21, 2022 2.480 2.500 2.390 2.430 28,532 -0.06(-2.41%)
Mar 18, 2022 2.280 2.490 2.280 2.490 86,859 +0.22(+9.69%)
Mar 17, 2022 2.180 2.270 2.180 2.270 23,595 +0.08(+3.65%)
Mar 16, 2022 2.160 2.235 2.130 2.190 21,920 +0.00(+0.00%)
Mar 15, 2022 2.200 2.214 2.110 2.190 15,941 -0.05(-2.23%)
Mar 14, 2022 2.110 2.240 2.106 2.240 35,753 +0.13(+6.16%)
Mar 11, 2022 2.100 2.130 2.100 2.110 13,739 -0.03(-1.40%)
Mar 10, 2022 2.154 2.170 2.048 2.140 15,318 -0.03(-1.38%)
Mar 09, 2022 2.150 2.340 2.060 2.170 50,089 +0.02(+0.93%)
Mar 08, 2022 2.250 2.265 2.100 2.150 37,709 -0.09(-4.02%)
Mar 07, 2022 2.250 2.270 2.160 2.240 38,840 +0.09(+4.19%)
Mar 04, 2022 2.140 2.170 2.050 2.150 25,782 -0.00(-0.23%)
Mar 03, 2022 2.240 2.240 2.120 2.155 12,793 -0.05(-2.05%)
Mar 02, 2022 2.200 2.230 2.030 2.200 50,807 +0.02(+0.92%)
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.