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)

1.940 -0.030 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.070	2.080	1.920	1.940	31,714	-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	2.050	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%)
Dec 01, 2025	2.350	2.474	2.270	2.290	46,176	-0.09(-3.78%)
Nov 28, 2025	2.390	2.530	2.380	2.380	39,206	+0.00(+0.00%)
Nov 26, 2025	2.400	2.490	2.340	2.380	67,937	-0.11(-4.42%)
Nov 25, 2025	2.350	2.730	2.260	2.490	225,585	+0.12(+4.84%)
Nov 24, 2025	2.520	2.680	2.310	2.375	106,077	-0.15(-6.13%)
Nov 21, 2025	2.580	2.600	2.450	2.530	66,979	-0.05(-1.94%)
Nov 20, 2025	2.710	2.795	2.520	2.580	132,851	-0.07(-2.64%)
Nov 19, 2025	2.760	2.760	2.594	2.650	21,241	+0.05(+1.92%)
Nov 18, 2025	2.630	2.723	2.570	2.600	66,008	-0.08(-2.99%)
Nov 17, 2025	2.720	2.776	2.650	2.680	29,604	-0.03(-1.11%)
Nov 14, 2025	2.610	2.790	2.610	2.710	49,406	-0.03(-1.09%)
Nov 13, 2025	2.890	2.922	2.607	2.740	56,777	-0.17(-5.84%)
Nov 12, 2025	3.010	3.070	2.840	2.910	56,124	-0.10(-3.32%)
Nov 11, 2025	2.850	3.070	2.820	3.010	67,530	+0.01(+0.33%)
Nov 10, 2025	3.150	3.150	2.920	3.000	89,887	-0.14(-4.46%)
Nov 07, 2025	3.100	3.150	3.001	3.140	129,613	+0.03(+0.96%)
Nov 06, 2025	3.090	3.220	3.050	3.110	93,365	+0.07(+2.30%)
Nov 05, 2025	2.790	3.110	2.760	3.040	363,929	+0.24(+8.57%)
Nov 04, 2025	2.730	2.920	2.450	2.800	266,465	-0.04(-1.41%)
Nov 03, 2025	2.870	2.970	2.770	2.840	184,418	-0.07(-2.41%)
Oct 31, 2025	2.850	2.930	2.748	2.910	240,723	+0.09(+3.19%)
Oct 30, 2025	2.750	2.850	2.600	2.820	127,156	+0.09(+3.30%)
Oct 29, 2025	2.550	2.750	2.550	2.730	241,586	+0.21(+8.33%)
Oct 28, 2025	2.360	2.540	2.272	2.520	171,865	+0.19(+8.15%)
Oct 27, 2025	2.220	2.370	2.200	2.330	199,180	+0.11(+4.95%)
Oct 24, 2025	2.130	2.270	2.130	2.220	86,873	+0.08(+3.74%)
Oct 23, 2025	2.410	2.430	2.120	2.140	2,533,497	-0.16(-6.96%)
Oct 22, 2025	2.380	2.380	2.250	2.300	56,617	-0.09(-3.77%)
Oct 21, 2025	2.510	2.510	2.320	2.390	42,820	-0.08(-3.24%)
Oct 20, 2025	2.360	2.530	2.360	2.470	73,257	+0.12(+5.11%)
Oct 17, 2025	2.420	2.430	2.250	2.350	61,831	-0.06(-2.49%)
Oct 16, 2025	2.460	2.510	2.340	2.410	86,148	+0.03(+1.26%)
Oct 15, 2025	2.450	2.500	2.270	2.380	247,324	-0.16(-6.30%)
Oct 14, 2025	2.550	2.810	2.520	2.540	184,319	-0.16(-5.93%)
Oct 13, 2025	2.690	2.950	2.510	2.700	345,111	+0.05(+1.89%)
Oct 10, 2025	2.500	2.710	2.350	2.650	526,456	+0.14(+5.58%)
Oct 09, 2025	2.180	2.546	2.150	2.510	625,339	+0.34(+15.67%)
Oct 08, 2025	1.880	2.175	1.880	2.170	232,346	+0.28(+14.81%)
Oct 07, 2025	1.870	1.910	1.870	1.890	37,728	+0.05(+2.72%)
Oct 06, 2025	1.900	1.920	1.840	1.840	62,063	-0.06(-3.16%)
Oct 03, 2025	1.900	1.930	1.890	1.900	67,203	+0.02(+1.06%)
Oct 02, 2025	1.890	1.910	1.850	1.880	18,851	+0.03(+1.57%)

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