Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Entera Bio Ltd. - Ordinary Shares (NQ:ENTX)

1.975 +0.025 (+1.28%)

Streaming Delayed Price Updated: 9:51 AM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	1.890	1.990	1.890	1.950	48,389	+0.01(+0.52%)
Aug 22, 2025	2.015	2.015	1.910	1.940	35,454	-0.01(-0.51%)
Aug 21, 2025	1.930	1.960	1.900	1.950	14,033	+0.05(+2.63%)
Aug 20, 2025	1.890	1.922	1.800	1.900	29,219	+0.01(+0.53%)
Aug 19, 2025	1.990	1.990	1.890	1.890	26,953	-0.11(-5.50%)
Aug 18, 2025	1.990	2.030	1.981	2.000	63,397	+0.00(+0.00%)
Aug 15, 2025	1.960	2.030	1.960	2.000	76,704	+0.03(+1.52%)
Aug 14, 2025	1.980	1.980	1.870	1.970	89,820	+0.03(+1.55%)
Aug 13, 2025	1.920	1.940	1.890	1.940	40,461	+0.05(+2.65%)
Aug 12, 2025	1.885	1.915	1.875	1.890	39,390	+0.01(+0.53%)
Aug 11, 2025	1.810	1.890	1.800	1.880	43,022	+0.06(+3.30%)
Aug 08, 2025	1.850	1.885	1.760	1.820	114,846	+0.02(+1.11%)
Aug 07, 2025	1.960	1.975	1.795	1.800	204,195	-0.18(-9.09%)
Aug 06, 2025	2.110	2.110	1.960	1.980	95,548	-0.04(-1.98%)
Aug 05, 2025	2.080	2.135	2.020	2.020	64,915	-0.06(-2.88%)
Aug 04, 2025	1.990	2.139	1.990	2.080	190,482	+0.13(+6.67%)
Aug 01, 2025	1.920	1.980	1.915	1.950	30,635	+0.02(+1.04%)
Jul 31, 2025	2.000	2.010	1.920	1.930	93,230	-0.09(-4.46%)
Jul 30, 2025	2.000	2.070	1.990	2.020	110,210	+0.00(+0.00%)
Jul 29, 2025	2.150	2.160	2.020	2.020	153,498	-0.04(-1.94%)
Jul 28, 2025	2.020	2.350	1.940	2.060	4,281,183	+0.20(+10.75%)
Jul 25, 2025	1.910	1.910	1.850	1.860	37,732	-0.05(-2.62%)
Jul 24, 2025	2.030	2.030	1.900	1.910	71,097	-0.02(-1.04%)
Jul 23, 2025	2.036	2.036	1.920	1.930	24,240	-0.02(-1.03%)
Jul 22, 2025	2.020	2.020	1.910	1.950	34,069	-0.04(-1.97%)
Jul 21, 2025	2.050	2.078	1.970	1.989	78,458	-0.06(-2.97%)
Jul 18, 2025	2.090	2.090	2.019	2.050	44,516	+0.01(+0.49%)
Jul 17, 2025	2.040	2.090	2.000	2.040	55,400	+0.00(+0.00%)
Jul 16, 2025	1.990	2.040	1.940	2.040	61,857	+0.16(+8.51%)
Jul 15, 2025	1.770	1.940	1.760	1.880	57,228	+0.08(+4.44%)
Jul 14, 2025	1.740	1.841	1.730	1.800	21,013	+0.07(+4.05%)
Jul 11, 2025	1.830	1.830	1.720	1.730	19,154	-0.11(-5.98%)
Jul 10, 2025	1.860	1.860	1.820	1.840	9,073	+0.01(+0.55%)
Jul 09, 2025	1.800	1.881	1.771	1.830	32,963	+0.05(+2.81%)
Jul 08, 2025	1.850	1.860	1.750	1.780	130,151	-0.05(-2.73%)
Jul 07, 2025	1.890	1.990	1.800	1.830	26,541	-0.06(-3.18%)
Jul 03, 2025	1.880	1.959	1.880	1.890	18,161	-0.02(-1.04%)
Jul 02, 2025	1.890	1.940	1.871	1.910	13,911	+0.05(+2.69%)
Jul 01, 2025	1.950	1.960	1.850	1.860	46,461	-0.04(-2.11%)
Jun 30, 2025	1.910	2.020	1.840	1.900	11,842	-0.08(-4.04%)
Jun 27, 2025	2.000	2.000	1.910	1.980	15,703	-0.02(-1.01%)
Jun 26, 2025	2.020	2.040	1.960	2.000	14,289	+0.03(+1.52%)
Jun 25, 2025	2.000	2.020	1.910	1.970	17,923	+0.01(+0.51%)
Jun 24, 2025	1.960	2.010	1.920	1.960	13,875	+0.00(+0.00%)
Jun 23, 2025	1.990	2.061	1.856	1.960	96,000	-0.02(-1.01%)
Jun 20, 2025	1.990	2.060	1.975	1.980	9,151	-0.01(-0.50%)
Jun 18, 2025	2.060	2.090	1.990	1.990	5,076	-0.10(-4.78%)
Jun 17, 2025	1.940	2.180	1.902	2.090	117,325	+0.09(+4.50%)
Jun 16, 2025	1.840	2.050	1.840	2.000	46,747	+0.14(+7.53%)
Jun 13, 2025	2.010	2.067	1.840	1.860	52,053	-0.23(-11.00%)
Jun 12, 2025	2.080	2.090	2.010	2.090	11,537	-0.01(-0.48%)
Jun 11, 2025	2.190	2.280	2.040	2.100	46,685	-0.02(-1.18%)
Jun 10, 2025	2.080	2.250	2.080	2.125	40,106	+0.00(+0.24%)
Jun 09, 2025	2.167	2.167	1.900	2.120	29,312	+0.05(+2.42%)
Jun 06, 2025	2.019	2.132	1.870	2.070	34,324	+0.06(+2.99%)
Jun 05, 2025	2.040	2.070	1.960	2.010	19,898	-0.04(-1.95%)
Jun 04, 2025	1.974	2.150	1.974	2.050	31,882	-0.03(-1.20%)
Jun 03, 2025	1.932	2.075	1.870	2.075	88,925	+0.14(+6.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Entera Bio Ltd. - Ordinary Shares (NQ:ENTX)

Historical Prices