Entera Bio Ltd. - Ordinary Shares (ENTX)

Historical Prices For Entera Bio Ltd. - Ordinary Shares (ENTX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	1.71	1.75	1.62	1.63	80,573	1.63
3/31/2025	1.71	1.73	1.65	1.70	28,596	1.70
3/28/2025	1.78	1.80	1.70	1.75	55,220	1.75
3/27/2025	1.80	1.83	1.79	1.80	20,300	1.80
3/26/2025	1.88	1.88	1.80	1.81	27,427	1.81
3/25/2025	1.95	1.96	1.82	1.88	25,507	1.88
3/24/2025	1.94	1.98	1.90	1.95	10,000	1.95
3/21/2025	1.91	1.98	1.91	1.95	19,531	1.95
3/20/2025	2.01	2.02	1.93	1.93	50,415	1.93
3/19/2025	1.90	1.97	1.90	1.95	22,173	1.95
3/18/2025	1.96	1.98	1.90	1.95	46,300	1.95
3/17/2025	2.08	2.08	1.89	1.95	118,008	1.95
3/14/2025	1.87	2.00	1.87	1.88	25,427	1.88
3/13/2025	1.99	2.04	1.85	1.85	54,582	1.85
3/12/2025	2.06	2.07	1.95	1.98	36,181	1.98
3/11/2025	1.83	2.07	1.80	2.06	99,746	2.06
3/10/2025	1.90	1.97	1.78	1.78	78,995	1.78
3/07/2025	1.87	2.00	1.81	1.89	58,157	1.89
3/06/2025	2.00	2.00	1.82	1.87	69,550	1.87
3/05/2025	1.90	1.96	1.90	1.94	48,105	1.94
3/04/2025	1.93	2.01	1.86	1.98	50,274	1.98
3/03/2025	1.85	2.00	1.85	1.93	132,440	1.93
2/28/2025	1.91	2.01	1.80	1.85	90,257	1.85
2/27/2025	2.07	2.07	1.90	2.02	53,456	2.02
2/26/2025	2.06	2.10	2.03	2.06	23,059	2.06
2/25/2025	2.10	2.14	2.02	2.10	60,169	2.10
2/24/2025	2.10	2.14	2.05	2.07	43,921	2.07
2/21/2025	2.16	2.22	2.05	2.10	29,997	2.10
2/20/2025	2.24	2.30	2.08	2.19	31,743	2.19
2/19/2025	2.35	2.42	2.20	2.24	49,462	2.24
2/18/2025	2.46	2.49	2.27	2.31	45,518	2.31
2/14/2025	2.32	2.43	2.20	2.43	54,213	2.43
2/13/2025	2.35	2.35	2.25	2.29	24,094	2.29
2/12/2025	2.38	2.43	2.21	2.38	34,068	2.38
2/11/2025	2.47	2.57	2.36	2.37	132,974	2.37
2/10/2025	2.43	2.59	2.32	2.48	83,935	2.48
2/07/2025	2.52	2.60	2.41	2.43	91,024	2.43
2/06/2025	2.41	2.62	2.30	2.52	220,410	2.52
2/05/2025	2.31	2.49	2.30	2.40	75,934	2.40
2/04/2025	2.08	2.37	2.08	2.30	119,975	2.30
2/03/2025	2.15	2.24	2.00	2.09	131,429	2.09
1/31/2025	2.33	2.38	2.15	2.19	55,459	2.19
1/30/2025	2.40	2.46	2.33	2.33	68,937	2.33
1/29/2025	2.30	2.38	2.26	2.38	31,982	2.38
1/28/2025	2.36	2.40	2.22	2.33	31,646	2.33
1/27/2025	2.36	2.48	2.35	2.35	28,965	2.35
1/24/2025	2.47	2.48	2.28	2.40	74,988	2.40
1/23/2025	2.50	2.52	2.40	2.43	61,363	2.43
1/22/2025	2.45	2.56	2.44	2.49	106,292	2.49
1/21/2025	2.39	2.49	2.28	2.40	98,011	2.40
1/17/2025	2.26	2.43	2.21	2.34	135,985	2.34
1/16/2025	2.25	2.42	2.19	2.23	220,490	2.23
1/15/2025	2.45	2.45	2.25	2.28	74,073	2.28
1/14/2025	2.48	2.48	2.35	2.36	15,031	2.36
1/13/2025	2.45	2.52	2.32	2.40	41,382	2.40
1/10/2025	2.36	2.60	2.36	2.45	44,686	2.45
1/08/2025	2.61	2.65	2.27	2.45	81,627	2.45
1/07/2025	2.79	2.79	2.49	2.65	85,629	2.65
1/06/2025	2.73	2.75	2.58	2.72	176,489	2.72
1/03/2025	2.31	2.73	2.24	2.69	2,997,034	2.69
1/02/2025	2.20	2.32	2.07	2.25	209,257	2.25