5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
-51.46%
YEAR-TO-DATE PERFORMANCE
-31.44%
1 YEAR PERFORMANCE
-33.50%
Entera Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.25 | 64.84 K | $60.56 M |
| 05/12/2026 | $1.18 | $1.25 (5.93%) | $1.28 | $1.16 | 108.90 K | $59.70 M |
| 05/11/2026 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.17 | 128.37 K | $55.87 M |
| 05/08/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.25 | 158.60 K | $62.08 M |
| 05/07/2026 | $1.25 | $1.37 (9.6%) | $1.37 | $1.21 | 195.01 K | $65.43 M |
| 05/06/2026 | $1.17 | $1.25 (6.84%) | $1.25 | $1.12 | 102.40 K | $59.70 M |
| 05/05/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.09 | 132.91 K | $55.40 M |
| 05/04/2026 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.09 | 125.31 K | $53.01 M |
| 05/01/2026 | $1.15 | $1.10 (-4.35%) | $1.21 | $1.07 | 282.12 K | $50.81 M |
| 04/30/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 55.71 K | $54.97 M |
| 04/29/2026 | $1.12 | $1.15 (2.68%) | $1.20 | $1.11 | 83.49 K | $53.12 M |
| 04/28/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 132.91 K | $52.20 M |
| 04/27/2026 | $1.15 | $1.15 (0%) | $1.21 | $1.12 | 129.20 K | $53.12 M |
| 04/24/2026 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.11 | 73.10 K | $51.73 M |
| 04/23/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.15 | 110.70 K | $54.04 M |
| 04/22/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.19 | 102.50 K | $56.35 M |
| 04/21/2026 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.15 | 271.87 K | $54.97 M |
| 04/20/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.22 | 235.22 K | $61.90 M |
| 04/17/2026 | $1.23 | $1.28 (4.07%) | $1.32 | $1.14 | 1.95 M | $59.12 M |
| 04/16/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.13 | 108.41 K | $55.43 M |
| 04/15/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.12 | 67.60 K | $54.51 M |
| 04/14/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 34.19 K | $52.20 M |
| 04/13/2026 | $1.15 | $1.12 (-2.61%) | $1.25 | $1.10 | 62.90 K | $51.73 M |
| 04/10/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.09 | 28.12 K | $53.12 M |
| 04/09/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.12 | 48.46 K | $53.12 M |
| 04/08/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.14 | 45.44 K | $54.04 M |
| 04/07/2026 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.08 | 65.72 K | $54.04 M |
| 04/06/2026 | $1.26 | $1.19 (-5.56%) | $1.30 | $1.17 | 279.10 K | $54.97 M |
| 04/02/2026 | $1.19 | $1.26 (5.88%) | $1.39 | $1.17 | 742.50 K | $58.20 M |
| 04/01/2026 | $1.09 | $1.14 (4.59%) | $1.20 | $1.09 | 67.78 K | $52.66 M |
| 03/31/2026 | $1.02 | $1.11 (8.82%) | $1.13 | $0.98 | 76.62 K | $51.27 M |
| 03/30/2026 | $1.02 | $1.00 (-1.96%) | $1.11 | $0.91 | 302.90 K | $46.19 M |
| 03/27/2026 | $1.06 | $1.13 (6.6%) | $1.19 | $1.03 | 130.86 K | $52.20 M |
| 03/26/2026 | $1.14 | $1.03 (-9.65%) | $1.24 | $1.02 | 260.70 K | $47.58 M |
| 03/25/2026 | $1.09 | $1.18 (8.26%) | $1.25 | $1.04 | 285.11 K | $54.51 M |
| 03/24/2026 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.03 | 99.61 K | $47.58 M |
| 03/23/2026 | $1.09 | $1.09 (0%) | $1.18 | $0.98 | 706.00 K | $51.33 M |
| 03/20/2026 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.08 | 152.20 K | $52.27 M |
| 03/19/2026 | $1.32 | $1.19 (-9.85%) | $1.32 | $1.12 | 288.00 K | $56.04 M |
| 03/18/2026 | $1.39 | $1.34 (-3.6%) | $1.43 | $1.30 | 101.30 K | $63.10 M |
| 03/17/2026 | $1.35 | $1.38 (2.22%) | $1.48 | $1.35 | 29.40 K | $64.98 M |
| 03/16/2026 | $1.29 | $1.35 (4.65%) | $1.39 | $1.27 | 53.40 K | $63.57 M |
| 03/13/2026 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.26 | 51.40 K | $59.80 M |
| 03/12/2026 | $1.35 | $1.32 (-2.22%) | $1.50 | $1.32 | 82.50 K | $62.16 M |
| 03/11/2026 | $1.49 | $1.39 (-6.71%) | $1.57 | $1.32 | 227.14 K | $65.45 M |
| 03/10/2026 | $1.37 | $1.49 (8.76%) | $1.50 | $1.35 | 101.30 K | $70.16 M |
| 03/09/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.25 | 75.01 K | $62.63 M |
| 03/06/2026 | $1.21 | $1.25 (3.31%) | $1.33 | $1.20 | 100.60 K | $58.86 M |
| 03/05/2026 | $1.32 | $1.23 (-6.82%) | $1.35 | $1.17 | 198.94 K | $57.92 M |
| 03/04/2026 | $1.32 | $1.30 (-1.52%) | $1.51 | $1.24 | 285.80 K | $61.22 M |
| 03/03/2026 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.28 | 74.90 K | $63.10 M |
| 03/02/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.36 | 106.21 K | $64.51 M |
| 02/27/2026 | $1.54 | $1.39 (-9.74%) | $1.59 | $1.35 | 118.40 K | $65.45 M |
| 02/26/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.47 | 26.36 K | $71.11 M |
| 02/25/2026 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.55 | 27.30 K | $74.40 M |
| 02/24/2026 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.57 | 40.92 K | $74.40 M |
| 02/23/2026 | $1.53 | $1.58 (3.27%) | $1.65 | $1.49 | 67.32 K | $74.40 M |
| 02/20/2026 | $1.38 | $1.47 (6.52%) | $1.50 | $1.38 | 88.23 K | $69.22 M |
| 02/19/2026 | $1.41 | $1.42 (0.71%) | $1.47 | $1.39 | 188.30 K | $66.87 M |
| 02/18/2026 | $1.38 | $1.40 (1.45%) | $1.48 | $1.36 | 96.23 K | $65.93 M |
| 02/17/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.39 | 52.95 K | $66.87 M |
| 02/13/2026 | $1.53 | $1.50 (-1.96%) | $1.59 | $1.49 | 68.94 K | $70.63 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.
