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)

1.170 -0.020 (-1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	1.260	1.295	1.170	1.190	279,091	-0.07(-5.56%)
Apr 02, 2026	1.190	1.390	1.170	1.260	742,508	+0.12(+10.53%)
Apr 01, 2026	1.090	1.200	1.090	1.140	67,782	+0.03(+2.70%)
Mar 31, 2026	1.020	1.130	0.9801	1.110	76,567	+0.11(+11.00%)
Mar 30, 2026	1.020	1.105	0.9100	1.000	302,855	-0.13(-11.50%)
Mar 27, 2026	1.060	1.190	1.030	1.130	130,864	+0.10(+9.71%)
Mar 26, 2026	1.140	1.240	1.020	1.030	260,701	-0.15(-12.71%)
Mar 25, 2026	1.090	1.250	1.040	1.180	285,102	+0.15(+14.56%)
Mar 24, 2026	1.050	1.100	1.030	1.030	98,032	-0.06(-5.50%)
Mar 23, 2026	1.090	1.176	0.9801	1.090	705,951	-0.02(-1.80%)
Mar 20, 2026	1.250	1.250	1.080	1.110	152,191	-0.08(-6.72%)
Mar 19, 2026	1.320	1.320	1.120	1.190	285,518	-0.15(-11.19%)
Mar 18, 2026	1.380	1.430	1.300	1.340	101,253	-0.04(-2.90%)
Mar 17, 2026	1.350	1.480	1.350	1.380	29,398	+0.03(+2.22%)
Mar 16, 2026	1.290	1.390	1.270	1.350	53,385	+0.08(+6.30%)
Mar 13, 2026	1.350	1.369	1.260	1.270	51,357	-0.05(-3.79%)
Mar 12, 2026	1.350	1.496	1.315	1.320	82,488	-0.07(-5.04%)
Mar 11, 2026	1.490	1.570	1.320	1.390	224,854	-0.10(-6.71%)
Mar 10, 2026	1.370	1.500	1.350	1.490	101,292	+0.16(+12.03%)
Mar 09, 2026	1.300	1.380	1.250	1.330	75,006	+0.08(+6.40%)
Mar 06, 2026	1.210	1.330	1.200	1.250	100,576	+0.02(+1.63%)
Mar 05, 2026	1.320	1.350	1.170	1.230	198,927	-0.07(-5.38%)
Mar 04, 2026	1.320	1.510	1.240	1.300	285,757	-0.04(-2.99%)
Mar 03, 2026	1.410	1.410	1.280	1.340	74,875	-0.03(-2.19%)
Mar 02, 2026	1.360	1.420	1.360	1.370	106,210	-0.02(-1.44%)
Feb 27, 2026	1.540	1.590	1.350	1.390	118,372	-0.12(-7.95%)
Feb 26, 2026	1.550	1.550	1.470	1.510	26,139	-0.07(-4.43%)
Feb 25, 2026	1.590	1.620	1.550	1.580	27,286	+0.00(+0.00%)
Feb 24, 2026	1.610	1.630	1.565	1.580	40,912	+0.00(+0.00%)
Feb 23, 2026	1.530	1.650	1.490	1.580	67,320	+0.11(+7.48%)
Feb 20, 2026	1.380	1.495	1.380	1.470	88,228	+0.05(+3.52%)
Feb 19, 2026	1.410	1.470	1.390	1.420	188,296	+0.02(+1.43%)
Feb 18, 2026	1.380	1.483	1.360	1.400	96,128	-0.02(-1.41%)
Feb 17, 2026	1.540	1.540	1.390	1.420	52,945	-0.08(-5.33%)
Feb 13, 2026	1.530	1.590	1.485	1.500	68,940	-0.02(-1.32%)
Feb 12, 2026	1.640	1.660	1.447	1.520	197,583	-0.12(-7.32%)
Feb 11, 2026	1.500	1.660	1.500	1.640	506,208	+0.19(+13.10%)
Feb 10, 2026	1.410	1.500	1.400	1.450	310,586	+0.12(+9.02%)
Feb 09, 2026	1.070	1.410	1.070	1.330	528,987	+0.29(+27.88%)
Feb 06, 2026	1.140	1.215	1.000	1.040	356,052	-0.13(-11.11%)
Feb 05, 2026	1.170	1.290	1.060	1.170	228,919	-0.03(-2.50%)
Feb 04, 2026	1.300	1.306	1.110	1.200	295,477	-0.03(-2.44%)
Feb 03, 2026	1.330	1.490	1.230	1.230	349,019	-0.10(-7.52%)

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