MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENTX — Entera Bio Ltd. Ordinary Shares
NasdaqEntera Bio Ltd. Ordinary Shares
$2.86
-0.03(-1.04%)
- O
- 2.89
- H
- 2.90
- L
- 2.82
- V
- 100.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.86
Period Return+45.92%
Period High$4.20
Period Low$0.91
Avg Daily Volume583.1K
Total Trading Days365
ENTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.89 | $2.90 | $2.82 | $2.86 | $-0.03 | -1.04% | 100,693 | $2.87 | $2.82 $2.90 |
| Oct 1, 2026 | $2.89 | $3.00 | $2.81 | $2.89 | $-0.02 | -0.69% | 640,880 | $2.89 | $2.81 $3.00 |
| Sep 30, 2026 | $2.67 | $2.98 | $2.57 | $2.91 | +$0.22 | +8.18% | 520,976 | $2.75 | $2.57 $2.98 |
| Sep 29, 2026 | $2.70 | $2.72 | $2.66 | $2.69 | +$0.00 | +0.00% | 160,846 | $2.68 | $2.66 $2.72 |
| Sep 28, 2026 | $2.80 | $2.89 | $2.65 | $2.69 | $-0.06 | -2.00% | 340,911 | $2.70 | $2.65 $2.89 |
| Sep 25, 2026 | $2.91 | $2.91 | $2.70 | $2.75 | $-0.06 | -1.96% | 776,301 | $2.74 | $2.70 $2.91 |
| Sep 24, 2026 | $2.78 | $2.88 | $2.71 | $2.80 | $-0.01 | -0.36% | 234,001 | $2.80 | $2.71 $2.88 |
| Sep 23, 2026 | $3.01 | $3.01 | $2.70 | $2.81 | $-0.17 | -5.70% | 858,158 | $2.78 | $2.70 $3.01 |
| Sep 22, 2026 | $3.02 | $3.03 | $2.95 | $2.98 | +$0.02 | +0.68% | 613,718 | $2.98 | $2.95 $3.03 |
| Sep 21, 2026 | $2.93 | $2.97 | $2.86 | $2.96 | +$0.00 | +0.00% | 294,685 | $2.93 | $2.86 $2.97 |
| Sep 18, 2026 | $3.14 | $3.14 | $2.88 | $2.96 | $-0.07 | -2.31% | 288,976 | $2.95 | $2.88 $3.14 |
| Sep 17, 2026 | $2.95 | $3.05 | $2.94 | $3.03 | +$0.07 | +2.36% | 310,173 | $3.01 | $2.94 $3.05 |
| Sep 16, 2026 | $2.86 | $3.05 | $2.79 | $2.96 | +$0.10 | +3.50% | 777,611 | $2.99 | $2.79 $3.05 |
| Sep 15, 2026 | $2.77 | $2.86 | $2.68 | $2.86 | +$0.04 | +1.42% | 391,291 | $2.77 | $2.68 $2.86 |
| Sep 14, 2026 | $2.81 | $2.90 | $2.76 | $2.82 | $-0.02 | -0.70% | 98,999 | $2.82 | $2.76 $2.90 |
| Sep 11, 2026 | $2.85 | $2.94 | $2.83 | $2.84 | +$0.05 | +1.79% | 187,608 | $2.87 | $2.83 $2.94 |
| Sep 10, 2026 | $2.82 | $2.85 | $2.72 | $2.79 | $-0.05 | -1.76% | 437,618 | $2.78 | $2.72 $2.85 |
| Sep 9, 2026 | $2.99 | $3.04 | $2.83 | $2.84 | $-0.17 | -5.65% | 622,168 | $2.97 | $2.83 $3.04 |
| Sep 8, 2026 | $2.95 | $3.07 | $2.82 | $3.01 | +$0.01 | +0.33% | 824,637 | $2.96 | $2.82 $3.07 |
| Sep 4, 2026 | $2.95 | $3.15 | $2.88 | $3.00 | +$0.05 | +1.69% | 606,922 | $3.04 | $2.88 $3.15 |
| Sep 3, 2026 | $2.99 | $3.03 | $2.90 | $2.95 | +$0.03 | +1.03% | 154,038 | $2.93 | $2.90 $3.03 |
| Sep 2, 2026 | $2.90 | $3.00 | $2.84 | $2.92 | +$0.02 | +0.69% | 143,486 | $2.91 | $2.84 $3.00 |
| Sep 1, 2026 | $2.94 | $3.09 | $2.80 | $2.90 | $-0.05 | -1.69% | 256,322 | $2.87 | $2.80 $3.09 |
| Aug 31, 2026 | $3.03 | $3.09 | $2.92 | $2.95 | $-0.08 | -2.64% | 214,455 | $2.97 | $2.92 $3.09 |
| Aug 28, 2026 | $3.12 | $3.15 | $3.00 | $3.03 | $-0.05 | -1.62% | 138,184 | $3.04 | $3.00 $3.15 |
| Aug 27, 2026 | $3.20 | $3.41 | $3.03 | $3.08 | $-0.11 | -3.45% | 240,676 | $3.13 | $3.03 $3.41 |
| Aug 26, 2026 | $3.46 | $3.47 | $3.10 | $3.19 | $-0.28 | -8.07% | 523,310 | $3.22 | $3.10 $3.47 |
| Aug 25, 2026 | $3.42 | $3.56 | $3.41 | $3.47 | +$0.05 | +1.46% | 429,970 | $3.47 | $3.41 $3.56 |
| Aug 24, 2026 | $3.28 | $3.47 | $3.20 | $3.42 | +$0.19 | +5.88% | 258,132 | $3.36 | $3.20 $3.47 |
| Aug 21, 2026 | $3.22 | $3.34 | $3.14 | $3.23 | +$0.01 | +0.31% | 441,300 | $3.23 | $3.14 $3.34 |