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)

1.345 +0.015 (+1.13%)

Streaming Delayed Price Updated: 10:02 AM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	1.370	1.398	1.290	1.330	84,708	-0.04(-2.92%)
Jan 30, 2026	1.450	1.491	1.360	1.370	159,311	-0.09(-6.16%)
Jan 29, 2026	1.480	1.550	1.440	1.460	93,948	-0.01(-0.68%)
Jan 28, 2026	1.570	1.590	1.450	1.470	148,429	-0.08(-5.16%)
Jan 27, 2026	1.550	1.585	1.530	1.550	49,674	+0.02(+1.31%)
Jan 26, 2026	1.610	1.615	1.520	1.530	156,745	-0.07(-4.38%)
Jan 23, 2026	1.580	1.640	1.580	1.600	176,566	+0.02(+1.27%)
Jan 22, 2026	1.590	1.620	1.560	1.580	153,401	+0.00(+0.00%)
Jan 21, 2026	1.630	1.665	1.550	1.580	169,093	+0.01(+0.64%)
Jan 20, 2026	1.600	1.715	1.570	1.570	133,505	-0.05(-3.09%)
Jan 16, 2026	1.590	1.665	1.550	1.620	137,088	+0.04(+2.53%)
Jan 15, 2026	1.630	1.700	1.580	1.580	102,906	-0.05(-3.07%)
Jan 14, 2026	1.490	1.800	1.460	1.630	829,261	+0.17(+11.64%)
Jan 13, 2026	1.610	1.634	1.450	1.460	170,048	-0.11(-7.01%)
Jan 12, 2026	1.600	1.714	1.550	1.570	257,377	-0.03(-1.88%)
Jan 09, 2026	1.730	1.779	1.600	1.600	258,087	-0.14(-8.05%)
Jan 08, 2026	1.610	1.755	1.600	1.740	395,593	+0.15(+9.43%)
Jan 07, 2026	1.600	1.700	1.570	1.590	240,355	+0.02(+1.27%)
Jan 06, 2026	1.770	1.810	1.570	1.570	1,477,478	-0.20(-11.30%)
Jan 05, 2026	1.770	1.810	1.750	1.770	82,189	+0.00(+0.00%)
Jan 02, 2026	1.960	1.988	1.760	1.770	157,268	-0.17(-8.76%)
Dec 31, 2025	1.960	1.980	1.810	1.940	117,607	-0.06(-3.00%)
Dec 30, 2025	1.870	2.040	1.800	2.000	183,584	+0.20(+11.11%)
Dec 29, 2025	1.670	1.860	1.530	1.800	146,319	+0.08(+4.65%)
Dec 26, 2025	1.760	1.779	1.595	1.720	291,513	-0.02(-1.15%)
Dec 24, 2025	1.780	1.815	1.740	1.740	127,220	-0.02(-1.14%)
Dec 23, 2025	1.850	1.900	1.690	1.760	375,457	-0.12(-6.38%)
Dec 22, 2025	1.830	1.940	1.746	1.880	460,181	+0.11(+6.21%)
Dec 19, 2025	1.950	2.059	1.750	1.770	269,475	-0.17(-8.76%)
Dec 18, 2025	2.070	2.080	1.920	1.940	31,715	-0.03(-1.52%)
Dec 17, 2025	2.060	2.110	1.970	1.970	77,541	-0.12(-5.74%)
Dec 16, 2025	2.060	2.120	2.028	2.090	20,073	+0.01(+0.48%)
Dec 15, 2025	2.170	2.220	2.040	2.080	75,870	-0.08(-3.70%)
Dec 12, 2025	2.180	2.190	2.120	2.160	95,814	-0.05(-2.26%)
Dec 11, 2025	2.160	2.270	2.090	2.210	51,932	+0.09(+4.25%)
Dec 10, 2025	2.150	2.150	2.080	2.120	37,219	+0.05(+2.42%)
Dec 09, 2025	2.140	2.160	2.070	2.070	59,112	-0.06(-2.82%)
Dec 08, 2025	2.140	2.190	2.100	2.130	24,561	-0.02(-0.93%)
Dec 05, 2025	2.150	2.230	2.150	2.150	115,667	+0.04(+1.90%)
Dec 04, 2025	2.070	2.250	2.070	2.110	94,078	+0.05(+2.43%)
Dec 03, 2025	2.220	2.300	2.050	2.060	123,398	-0.16(-7.21%)
Dec 02, 2025	2.260	2.390	2.175	2.220	71,618	-0.07(-3.06%)

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 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