Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy ENTX Stock  Free ENTX Stock Alerts

Entera Bio (ENTX) Stock Chart & Stock Price History

Entera Bio logo
$1.80 -0.02 (-0.83%)
As of 03/27/2025 03:32 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Entera Bio Stock Price Performance

5 Day
Performance
-7.69%
1 Month
Performance
-2.70%
3 Month
Performance
-16.28%
6 Month
Performance
-10.45%
Year-To-Date
Performance
-15.09%
1 Year
Performance
+7.78%
Receive ENTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entera Bio and its competitors with MarketBeat's FREE daily newsletter.

ENTX Stock Chart for Friday, March, 28, 2025

ENTX Chart by TradingView
Remove Ads

Entera Bio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.82$1.80
-0.83%		$1.83$1.7920,300 shs$64.41 million
03/26/2025$1.88$1.82
-3.46%		$1.88$1.8026,422 shs$64.95 million
03/25/2025$1.95$1.88
-3.59%		$1.96$1.8225,507 shs$67.28 million
03/24/2025$1.95$1.95$1.98$1.9010,000 shs$69.78 million
03/21/2025$1.93$1.95
+1.04%		$1.98$1.9119,531 shs$69.78 million
03/20/2025$1.95$1.93
-1.03%		$2.02$1.9350,415 shs$69.07 million
03/19/2025$1.95$1.95$1.97$1.9022,172 shs$69.78 million
03/18/2025$1.95$1.95$1.98$1.9046,298 shs$69.78 million
03/17/2025$1.88$1.95
+3.72%		$2.08$1.89118,008 shs$69.78 million
03/14/2025$1.85$1.88
+1.62%		$2.00$1.8725,427 shs$67.28 million
03/13/2025$1.98$1.85
-6.57%		$2.04$1.8554,582 shs$66.20 million
03/12/2025$2.06$1.98
-3.88%		$2.07$1.9536,181 shs$70.85 million
03/11/2025$1.78$2.06
+15.73%		$2.07$1.8099,736 shs$73.72 million
03/10/2025$1.89$1.78
-5.82%		$1.97$1.7878,995 shs$63.70 million
03/07/2025$1.87$1.89
+1.07%		$2.00$1.8158,157 shs$67.63 million
03/06/2025$1.94$1.87
-3.61%		$2.00$1.8269,550 shs$66.92 million
03/05/2025$1.98$1.94
-2.02%		$1.96$1.9048,105 shs$69.42 million
03/04/2025$1.93$1.98
+2.59%		$2.01$1.8650,274 shs$70.85 million
03/03/2025$1.85$1.93
+4.32%		$2.00$1.85132,440 shs$69.07 million
02/28/2025$2.02$1.85
-8.42%		$2.01$1.8090,257 shs$66.20 million
02/27/2025$2.06$2.02
-1.94%		$2.07$1.9053,456 shs$72.29 million
Related Companies

This page (NASDAQ:ENTX) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Two Unmistakable Patterns Return…
The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...
Golden Portfolio | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored