5 DAY PERFORMANCE
-53.50%
1 MONTH PERFORMANCE
-53.17%
3 MONTH PERFORMANCE
-21.76%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
-31.44%
1 YEAR PERFORMANCE
-47.01%
Entera Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.48 | $2.50 (0.81%) | $2.52 | $2.45 | 421.03 K | $126.13 M |
| 10/07/2026 | $2.52 | $2.51 (-0.4%) | $2.58 | $2.45 | 679.50 K | $126.63 M |
| 10/06/2026 | $2.66 | $2.53 (-4.89%) | $2.67 | $2.53 | 621.20 K | $127.64 M |
| 10/05/2026 | $2.89 | $2.62 (-9.34%) | $2.89 | $2.62 | 1.25 M | $132.18 M |
| 10/02/2026 | $2.89 | $2.86 (-1.04%) | $2.90 | $2.82 | 100.70 K | $144.29 M |
| 10/01/2026 | $2.89 | $2.89 (0%) | $3.00 | $2.81 | 640.88 K | $145.80 M |
| 09/30/2026 | $2.67 | $2.91 (8.99%) | $2.98 | $2.57 | 520.98 K | $146.81 M |
| 09/29/2026 | $2.70 | $2.69 (-0.37%) | $2.72 | $2.66 | 160.85 K | $135.71 M |
| 09/28/2026 | $2.80 | $2.69 (-3.93%) | $2.89 | $2.65 | 340.91 K | $135.71 M |
| 09/25/2026 | $2.91 | $2.75 (-5.5%) | $2.91 | $2.70 | 776.30 K | $138.74 M |
| 09/24/2026 | $2.78 | $2.80 (0.72%) | $2.88 | $2.71 | 234.00 K | $141.26 M |
| 09/23/2026 | $3.01 | $2.81 (-6.64%) | $3.01 | $2.70 | 858.16 K | $141.77 M |
| 09/22/2026 | $3.02 | $2.98 (-1.32%) | $3.03 | $2.95 | 613.72 K | $150.34 M |
| 09/21/2026 | $2.93 | $2.96 (1.02%) | $2.97 | $2.86 | 294.70 K | $149.34 M |
| 09/18/2026 | $3.14 | $2.96 (-5.73%) | $3.14 | $2.88 | 289.00 K | $149.34 M |
| 09/17/2026 | $2.95 | $3.03 (2.71%) | $3.05 | $2.94 | 310.20 K | $152.87 M |
| 09/16/2026 | $2.86 | $2.96 (3.5%) | $3.05 | $2.79 | 777.61 K | $149.34 M |
| 09/15/2026 | $2.77 | $2.86 (3.25%) | $2.86 | $2.68 | 391.40 K | $144.29 M |
| 09/14/2026 | $2.81 | $2.82 (0.36%) | $2.90 | $2.76 | 100.04 K | $142.27 M |
| 09/11/2026 | $2.85 | $2.84 (-0.35%) | $2.94 | $2.83 | 187.61 K | $143.28 M |
| 09/10/2026 | $2.82 | $2.79 (-1.06%) | $2.85 | $2.72 | 437.62 K | $140.76 M |
| 09/09/2026 | $2.99 | $2.84 (-5.02%) | $3.04 | $2.83 | 622.17 K | $143.28 M |
| 09/08/2026 | $2.95 | $3.01 (2.03%) | $3.07 | $2.82 | 824.64 K | $151.86 M |
| 09/04/2026 | $2.95 | $3.00 (1.69%) | $3.15 | $2.88 | 606.92 K | $151.35 M |
| 09/03/2026 | $2.99 | $2.95 (-1.34%) | $3.03 | $2.90 | 154.04 K | $148.83 M |
| 09/02/2026 | $2.90 | $2.92 (0.69%) | $3.00 | $2.84 | 143.50 K | $147.32 M |
| 09/01/2026 | $2.94 | $2.90 (-1.36%) | $3.09 | $2.80 | 256.70 K | $146.31 M |
| 08/31/2026 | $3.03 | $2.95 (-2.64%) | $3.09 | $2.92 | 214.50 K | $148.83 M |
| 08/28/2026 | $3.12 | $3.03 (-2.88%) | $3.15 | $3.00 | 138.20 K | $152.87 M |
| 08/27/2026 | $3.20 | $3.08 (-3.75%) | $3.41 | $3.03 | 240.68 K | $155.39 M |
| 08/26/2026 | $3.46 | $3.19 (-7.8%) | $3.47 | $3.10 | 523.31 K | $160.94 M |
| 08/25/2026 | $3.42 | $3.47 (1.46%) | $3.56 | $3.41 | 429.97 K | $175.07 M |
| 08/24/2026 | $3.28 | $3.42 (4.27%) | $3.47 | $3.20 | 258.13 K | $172.54 M |
| 08/21/2026 | $3.22 | $3.23 (0.31%) | $3.34 | $3.14 | 441.30 K | $162.96 M |
| 08/20/2026 | $3.01 | $3.22 (6.98%) | $3.33 | $3.00 | 468.50 K | $162.45 M |
| 08/19/2026 | $2.93 | $3.11 (6.14%) | $3.21 | $2.88 | 696.10 K | $156.90 M |
| 08/18/2026 | $2.89 | $2.89 (0%) | $2.97 | $2.81 | 261.72 K | $145.80 M |
| 08/17/2026 | $2.83 | $2.90 (2.47%) | $2.97 | $2.82 | 305.90 K | $146.31 M |
| 08/14/2026 | $2.85 | $2.89 (1.4%) | $2.92 | $2.75 | 278.33 K | $145.80 M |
| 08/13/2026 | $2.78 | $2.87 (3.24%) | $2.92 | $2.76 | 246.50 K | $144.80 M |
| 08/12/2026 | $3.03 | $2.80 (-7.59%) | $3.03 | $2.75 | 410.05 K | $141.26 M |
| 08/11/2026 | $2.98 | $3.00 (0.67%) | $3.06 | $2.75 | 487.99 K | $151.35 M |
| 08/10/2026 | $2.83 | $3.04 (7.42%) | $3.10 | $2.66 | 727.31 K | $153.37 M |
| 08/07/2026 | $2.80 | $2.87 (2.5%) | $2.97 | $2.80 | 244.95 K | $144.80 M |
| 08/06/2026 | $2.79 | $2.82 (1.08%) | $2.99 | $2.73 | 387.93 K | $142.27 M |
| 08/05/2026 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.70 | 308.52 K | $141.77 M |
| 08/04/2026 | $2.93 | $2.87 (-2.05%) | $2.99 | $2.74 | 841.55 K | $144.80 M |
| 08/03/2026 | $2.91 | $2.96 (1.72%) | $3.05 | $2.76 | 1.10 M | $149.34 M |
| 07/31/2026 | $2.95 | $2.99 (1.36%) | $3.20 | $2.92 | 1.06 M | $142.79 M |
| 07/30/2026 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.66 | 1.39 M | $140.88 M |
| 07/29/2026 | $3.26 | $3.00 (-7.98%) | $3.37 | $2.95 | 1.58 M | $143.27 M |
| 07/28/2026 | $3.90 | $3.26 (-16.41%) | $3.96 | $3.02 | 5.32 M | $155.69 M |
| 07/27/2026 | $2.96 | $3.92 (32.43%) | $4.20 | $2.77 | 83.38 M | $187.21 M |
| 07/24/2026 | $2.13 | $2.05 (-3.76%) | $2.17 | $2.00 | 163.48 K | $97.90 M |
| 07/23/2026 | $2.01 | $2.13 (5.97%) | $2.18 | $1.99 | 291.31 K | $101.72 M |
| 07/22/2026 | $1.96 | $2.03 (3.57%) | $2.08 | $1.96 | 169.18 K | $96.95 M |
| 07/21/2026 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.91 | 85.20 K | $93.60 M |
| 07/20/2026 | $1.97 | $1.99 (1.02%) | $2.02 | $1.85 | 234.65 K | $95.04 M |
| 07/17/2026 | $1.97 | $1.98 (0.51%) | $2.05 | $1.96 | 247.12 K | $94.56 M |
| 07/16/2026 | $1.75 | $2.00 (14.29%) | $2.09 | $1.75 | 577.52 K | $95.51 M |
| 07/15/2026 | $1.62 | $1.78 (9.88%) | $1.81 | $1.57 | 300.72 K | $85.01 M |
| 07/14/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.59 | 151.60 K | $77.37 M |
| 07/13/2026 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.60 | 81.80 K | $78.32 M |
| 07/10/2026 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.61 | 73.61 K | $79.28 M |
| 07/09/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.62 | 105.04 K | $81.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
