Free Trial
→ [625,000% Gain] – Are You Ready for the Next Altcoin Boom? (From Crypto Swap Profits) (Ad) Free ENTX Stock Alerts

Entera Bio (ENTX) Stock Chart & Stock Price History

Entera Bio logo
$1.69 +0.01 (+0.66%)
(As of 10:37 AM ET)
Compare

Entera Bio Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-6.67%
3 Month
Performance
-16.83%
6 Month
Performance
-26.96%
Year-To-Date
Performance
+180.00%
1 Year
Performance
+156.33%
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 Tuesday, December, 3, 2024

ENTX Chart by TradingView

Entera Bio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2024$1.64$1.68
+2.44%		$1.73$1.6022,054 shs$60.11 million
11/29/2024$1.70$1.64
-3.53%		$1.74$1.626,238 shs$58.68 million
11/28/2024$1.70$1.70$1.70$1.6024,260 shs$60.83 million
11/27/2024$1.61$1.70
+5.59%		$1.70$1.6024,155 shs$60.83 million
11/26/2024$1.67$1.61
-3.59%		$1.67$1.618,685 shs$57.61 million
11/25/2024$1.59$1.67
+5.03%		$1.69$1.6221,218 shs$59.75 million
11/22/2024$1.62$1.59
-1.85%		$1.65$1.5735,684 shs$56.90 million
11/21/2024$1.55$1.62
+4.52%		$1.69$1.5441,755 shs$57.96 million
11/20/2024$1.63$1.55
-4.91%		$1.69$1.5548,304 shs$55.46 million
11/19/2024$1.66$1.63
-1.81%		$1.70$1.6324,750 shs$58.32 million
11/18/2024$1.73$1.66
-4.05%		$1.77$1.6649,907 shs$59.40 million
11/15/2024$1.75$1.73
-1.14%		$1.79$1.7317,572 shs$61.90 million
11/14/2024$1.67$1.75
+4.79%		$1.80$1.662.06 million shs$62.62 million
11/13/2024$1.67$1.67$1.75$1.6673,686 shs$59.76 million
11/12/2024$1.70$1.67
-1.76%		$1.75$1.6638,420 shs$59.75 million
11/11/2024$1.72$1.70
-1.16%		$1.80$1.6483,419 shs$60.83 million
11/08/2024$1.75$1.72
-1.71%		$1.80$1.7238,236 shs$61.54 million
11/07/2024$1.74$1.75
+0.57%		$1.83$1.7416,751 shs$62.62 million
11/06/2024$1.79$1.74
-2.79%		$1.83$1.7311,206 shs$62.27 million
11/05/2024$1.78$1.79
+0.56%		$1.82$1.787,786 shs$64.06 million
11/04/2024$1.80$1.78
-1.11%		$1.82$1.7715,508 shs$63.69 million

Related Companies

This page (NASDAQ:ENTX) was last updated on 12/3/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Your bank is lying to you.
You might think you have your money in a high-yield savings account, but do you really? The national average A...
MyBankTracker | Sponsored
How this >10-cent coin is going to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Is NVDA a sell? Buy this stock instead before Dec 3
After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...
Chaikin Analytics | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored