5 DAY PERFORMANCE
-14.19%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
+17.70%
6 MONTH PERFORMANCE
-22.67%
YEAR-TO-DATE PERFORMANCE
-31.44%
1 YEAR PERFORMANCE
-32.83%
Entera Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.39 | $1.63 (17.27%) | $1.69 | $1.38 | 417.56 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 |
| 05/22/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.21 | 26.44 K | $59.22 M |
| 05/21/2026 | $1.22 | $1.27 (4.1%) | $1.27 | $1.21 | 38.12 K | $60.65 M |
| 05/20/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.22 | 23.86 K | $59.22 M |
| 05/19/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.22 | 30.04 K | $60.65 M |
| 05/18/2026 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.20 | 105.00 K | $58.74 M |
| 05/15/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.23 | 84.72 K | $60.17 M |
| 05/14/2026 | $1.28 | $1.32 (3.13%) | $1.36 | $1.26 | 100.40 K | $63.04 M |
| 05/13/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.25 | 64.85 K | $61.61 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 | $52.53 M |
| 04/30/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 55.71 K | $56.83 M |
| 04/29/2026 | $1.12 | $1.15 (2.68%) | $1.20 | $1.11 | 83.49 K | $54.92 M |
| 04/28/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 132.91 K | $53.96 M |
| 04/27/2026 | $1.15 | $1.15 (0%) | $1.21 | $1.12 | 129.20 K | $54.92 M |
| 04/24/2026 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.11 | 73.10 K | $53.49 M |
| 04/23/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.15 | 110.70 K | $55.87 M |
| 04/22/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.19 | 102.50 K | $58.26 M |
| 04/21/2026 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.15 | 271.87 K | $56.83 M |
| 04/20/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.22 | 235.22 K | $63.99 M |
| 04/17/2026 | $1.23 | $1.28 (4.07%) | $1.32 | $1.14 | 1.95 M | $61.13 M |
| 04/16/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.13 | 108.41 K | $57.31 M |
| 04/15/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.12 | 67.60 K | $56.35 M |
| 04/14/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 34.19 K | $53.96 M |
| 04/13/2026 | $1.15 | $1.12 (-2.61%) | $1.25 | $1.10 | 62.90 K | $53.49 M |
| 04/10/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.09 | 28.12 K | $54.92 M |
| 04/09/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.12 | 48.46 K | $54.92 M |
| 04/08/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.14 | 45.44 K | $55.87 M |
| 04/07/2026 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.08 | 65.72 K | $55.87 M |
| 04/06/2026 | $1.26 | $1.19 (-5.56%) | $1.30 | $1.17 | 279.10 K | $56.83 M |
| 04/02/2026 | $1.19 | $1.26 (5.88%) | $1.39 | $1.17 | 742.50 K | $60.17 M |
| 04/01/2026 | $1.09 | $1.14 (4.59%) | $1.20 | $1.09 | 67.78 K | $54.44 M |
| 03/31/2026 | $1.02 | $1.11 (8.82%) | $1.13 | $0.98 | 76.62 K | $53.01 M |
| 03/30/2026 | $1.02 | $1.00 (-1.96%) | $1.11 | $0.91 | 302.90 K | $47.76 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.
