U.S. markets closed

Entera Bio Ltd. (ENTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3200+0.0100 (+0.43%)
Al cierre: 04:00PM EDT
2.2600 -0.06 (-2.59%)
Fuera de horario: 06:52PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20242.24002.32002.19002.32002.3200100,600
23 may 20242.36002.37002.16002.31002.3100163,500
22 may 20242.40002.46002.30002.38002.3800113,000
21 may 20242.30002.39002.24002.39002.3900143,400
20 may 20242.40002.40002.20002.30002.3000198,400
17 may 20242.60002.60002.35402.44002.440082,700
16 may 20242.57002.76802.46002.60002.6000183,200
15 may 20242.47002.75002.40002.62002.6200199,600
14 may 20242.34002.53002.02002.51002.5100300,800
13 may 20242.51002.51002.32002.34002.340089,200
10 may 20242.50002.54002.26002.46002.4600154,600
09 may 20242.50002.55002.39002.54002.5400137,900
08 may 20242.44002.47002.33002.45002.4500132,200
07 may 20242.56002.57002.29402.47002.4700127,700
06 may 20242.41002.50002.17002.39002.3900230,600
03 may 20242.08002.20002.02002.16002.1600235,900
02 may 20242.05002.12001.93002.09002.0900277,300
01 may 20241.99002.04001.90002.00002.000070,700
30 abr 20241.99002.02001.84401.96001.9600196,500
29 abr 20241.99002.14001.97302.01002.0100377,900
26 abr 20241.97002.03001.91001.98001.9800118,900
25 abr 20242.03002.07001.93002.00002.0000117,800
24 abr 20242.20002.25802.01002.07002.0700163,400
23 abr 20242.05002.24001.97002.22002.2200115,700
22 abr 20241.85002.14001.81002.05002.0500172,700
19 abr 20242.24002.29001.95001.99001.9900300,700
18 abr 20242.19002.32002.18002.24002.2400167,400
17 abr 20242.20002.26902.06002.22002.2200209,300
16 abr 20242.40002.48602.06002.29002.2900552,900
15 abr 20243.00003.22002.38002.52002.5200686,900
12 abr 20242.75003.35002.65002.98002.98001,938,200
11 abr 20242.26002.70002.25002.66002.6600691,300
10 abr 20242.23002.69002.15002.23002.2300841,400
09 abr 20241.97002.32001.95002.25002.2500366,400
08 abr 20242.00002.05001.86001.95001.9500361,100
05 abr 20241.97002.00001.90301.98501.9850462,800
04 abr 20241.79001.99001.74001.90001.9000246,500
03 abr 20241.86001.91501.65001.73001.7300198,200
02 abr 20241.90001.97001.69001.86001.8600320,100
01 abr 20241.70001.95001.65501.87001.8700391,400
28 mar 20241.60001.75001.54001.67001.6700124,700
27 mar 20241.61001.64001.45001.54001.540041,600
26 mar 20241.75001.75001.47001.55001.5500211,300
25 mar 20241.54001.63001.53501.56001.560038,600
22 mar 20241.74001.74001.31001.58001.5800398,400
21 mar 20241.50001.77001.46001.72001.7200271,900
20 mar 20241.42001.54001.30001.52001.52001,441,200
19 mar 20241.37001.44001.36001.41001.410035,700
18 mar 20241.37001.44301.37001.37001.370022,800
15 mar 20241.36001.39601.33001.37001.370024,100
14 mar 20241.43001.46001.33001.37001.370094,800
13 mar 20241.44001.49701.43001.45001.450040,500
12 mar 20241.44101.50001.43001.44001.440093,100
11 mar 20241.42001.53001.42001.46001.460057,900
08 mar 20241.46001.51901.38501.39001.390040,500
07 mar 20241.34001.50001.34001.46001.460045,200
06 mar 20241.51001.52001.30001.37001.3700299,000
05 mar 20241.80001.87001.47001.57001.5700307,000
04 mar 20241.49001.75001.44201.72001.7200264,100
01 mar 20241.37001.45001.25001.44001.4400134,400
29 feb 20241.30001.46001.25001.37501.3750208,000
28 feb 20241.01001.46001.01001.25001.2500643,700
27 feb 20241.05001.05001.00001.02001.020078,700
26 feb 20241.05001.06001.01001.05001.050036,400
23 feb 20241.06001.08001.02001.05001.050053,600
22 feb 20241.10001.10000.94501.04001.040052,000
21 feb 20241.10001.13001.05001.05001.050027,400
20 feb 20241.04001.13001.02801.05001.050098,700
16 feb 20241.06001.07001.00001.05501.0550117,100
15 feb 20240.84001.05700.84001.05101.0510216,500
14 feb 20240.90000.90000.82000.82000.820020,800
13 feb 20240.96500.96500.91000.91000.910015,900
12 feb 20240.90200.98500.90000.96500.965054,500
09 feb 20240.82300.93000.82300.90000.900050,100
08 feb 20240.71000.84000.71000.84000.8400137,200
07 feb 20240.75000.75000.71000.73900.739018,200
06 feb 20240.75000.75000.68000.74100.741049,800
05 feb 20240.80000.80000.71000.75000.750056,900
02 feb 20240.76100.83900.76100.83900.839011,400
01 feb 20240.81000.84000.76000.76000.760034,800
31 ene 20240.85000.87000.80100.84000.840045,100
30 ene 20240.88000.88300.85300.87000.870019,000
29 ene 20240.84200.95000.84200.88700.887034,700
26 ene 20240.93000.93000.83000.87100.871028,900
25 ene 20240.87800.92200.84200.85600.856030,200
24 ene 20240.84700.86500.83000.86000.860040,300
23 ene 20240.96000.96300.86400.88000.880055,300
22 ene 20241.01001.01000.85100.96300.963091,700
19 ene 20241.03001.04000.93101.00001.0000111,000
18 ene 20241.12001.12001.01001.03001.030076,500
17 ene 20241.08001.14000.97901.06001.0600153,300
16 ene 20241.10001.31001.07001.10001.1000617,300
12 ene 20240.83601.09000.80001.09001.0900481,800
11 ene 20240.82900.82900.80000.81300.813042,300
10 ene 20240.78000.81100.75000.80000.800098,300
09 ene 20240.77000.77500.72000.76000.760072,900
08 ene 20240.66000.76000.66000.75800.7580140,500
05 ene 20240.66500.69300.65000.67600.676035,300
04 ene 20240.65000.68500.64000.68500.685051,400
03 ene 20240.66000.66000.58300.64500.645068,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...