5 DAY PERFORMANCE
-53.98%
1 MONTH PERFORMANCE
-37.56%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
-15.82%
YEAR-TO-DATE PERFORMANCE
-31.44%
1 YEAR PERFORMANCE
-31.44%
Entera Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.63 | $1.69 (3.68%) | $1.73 | $1.59 | 243.32 K | $80.71 M |
| 07/07/2026 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.61 | 226.10 K | $79.28 M |
| 07/06/2026 | $1.69 | $1.71 (1.18%) | $1.86 | $1.63 | 573.26 K | $81.66 M |
| 07/02/2026 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.60 | 126.64 K | $79.28 M |
| 07/01/2026 | $1.74 | $1.69 (-2.87%) | $1.90 | $1.69 | 404.90 K | $80.71 M |
| 06/30/2026 | $1.66 | $1.77 (6.63%) | $1.80 | $1.58 | 333.63 K | $84.53 M |
| 06/29/2026 | $1.59 | $1.65 (3.77%) | $1.66 | $1.51 | 474.00 K | $78.80 M |
| 06/26/2026 | $1.39 | $1.63 (17.27%) | $1.69 | $1.38 | 417.60 K | $77.84 M |
| 06/25/2026 | $1.56 | $1.45 (-7.05%) | $1.57 | $1.44 | 294.67 K | $69.25 M |
| 06/24/2026 | $1.58 | $1.54 (-2.53%) | $1.67 | $1.45 | 613.20 K | $73.54 M |
| 06/23/2026 | $1.36 | $1.55 (13.97%) | $1.60 | $1.28 | 1.83 M | $74.02 M |
| 06/22/2026 | $1.24 | $1.48 (19.35%) | $2.78 | $1.22 | 52.31 M | $70.68 M |
| 06/18/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.17 | 51.01 K | $57.79 M |
| 06/17/2026 | $1.18 | $1.20 (1.69%) | $1.23 | $1.16 | 29.43 K | $57.31 M |
| 06/16/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.16 | 88.03 K | $56.35 M |
| 06/15/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.17 | 86.59 K | $57.79 M |
| 06/12/2026 | $1.15 | $1.23 (6.96%) | $1.23 | $1.15 | 45.82 K | $58.74 M |
| 06/11/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 25.60 K | $55.40 M |
| 06/10/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.17 | 16.60 K | $55.87 M |
| 06/09/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.18 | 25.14 K | $58.26 M |
| 06/08/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 26.60 K | $57.31 M |
| 06/05/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 60.30 K | $56.35 M |
| 06/04/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 53.30 K | $58.26 M |
| 06/03/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 44.20 K | $58.26 M |
| 06/02/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.18 | 132.04 K | $59.70 M |
| 06/01/2026 | $1.34 | $1.27 (-5.22%) | $1.37 | $1.24 | 104.70 K | $60.65 M |
| 05/29/2026 | $1.22 | $1.35 (10.66%) | $1.37 | $1.21 | 167.98 K | $64.47 M |
| 05/28/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 75.50 K | $58.26 M |
| 05/27/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.18 | 189.78 K | $56.83 M |
| 05/26/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 30.14 K | $57.79 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.
