Entera Bio (ENTX) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free ENTX Stock Alerts $2.30 -0.14 (-5.74%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Entera Bio Stock Price Performance5 Day Performance-12.21%1 Month Performance+15.58%3 Month Performance+114.95%6 Month Performance+215.07%Year-To-Date Performance+283.33%1 Year Performance+148.14% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… ENTX Stock Chart for Monday, May, 20, 2024 ENTX Chart by TradingView Entera Bio Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$2.44$2.30-5.74%$2.40$2.20198,380 shs$70.28 million05/17/2024$2.60$2.44-6.15%$2.60$2.3582,121 shs$75.47 million05/16/2024$2.62$2.60-0.76%$2.77$2.46183,243 shs$67.40 million05/15/2024$2.51$2.62+4.38%$2.74$2.40199,610 shs$67.40 million05/14/2024$2.34$2.51+7.26%$2.53$2.02300,782 shs$72.29 million05/13/2024$2.46$2.34-4.88%$2.51$2.3289,215 shs$70.86 million Get the Latest News and Ratings for ENTX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Entera Bio and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$2.54$2.46-3.15%$2.54$2.26154,648 shs$70.85 million05/09/2024$2.45$2.54+3.67%$2.55$2.39137,870 shs$73.15 million05/08/2024$2.47$2.45-0.81%$2.47$2.33132,136 shs$62.22 million05/07/2024$2.39$2.47+3.35%$2.57$2.29127,474 shs$62.22 million05/06/2024$2.16$2.39+10.65%$2.50$2.17230,120 shs$62.22 million05/03/2024$2.09$2.16+3.35%$2.20$2.02235,448 shs$62.21 million05/02/2024$2.00$2.09+4.50%$2.12$1.93277,334 shs$60.19 million05/01/2024$1.96$2.00+2.04%$2.04$1.9070,571 shs$57.60 million04/30/2024$2.01$1.96-2.49%$2.02$1.84196,521 shs$56.45 million04/29/2024$1.98$2.01+1.52%$2.14$1.97377,877 shs$57.90 million04/26/2024$2.00$1.98-1.00%$2.03$1.91118,867 shs$57.02 million04/25/2024$2.07$2.00-3.38%$2.07$1.93117,197 shs$57.60 million04/24/2024$2.22$2.07-6.76%$2.26$2.01163,373 shs$59.62 million04/23/2024$2.05$2.22+8.29%$2.24$1.97113,415 shs$63.94 million04/22/2024$1.99$2.05+3.02%$2.14$1.81172,675 shs$59.04 million04/19/2024$2.24$1.99-11.16%$2.29$1.95300,731 shs$57.31 million04/18/2024$2.22$2.24+0.90%$2.32$2.18167,386 shs$64.51 million04/17/2024$2.29$2.22-3.06%$2.27$2.06209,349 shs$63.94 million04/16/2024$2.52$2.29-9.13%$2.49$2.06552,922 shs$65.95 million04/15/2024$2.98$2.52-15.44%$3.22$2.38683,815 shs$72.59 million04/12/2024$2.66$2.98+12.03%$3.35$2.661.94 million shs$85.82 million04/11/2024$2.23$2.66+19.28%$2.70$2.25679,004 shs$76.62 million04/10/2024$2.25$2.23-0.89%$2.69$2.15835,441 shs$64.22 million04/09/2024$1.95$2.25+15.38%$2.32$1.95366,289 shs$64.80 million04/08/2024$1.99$1.95-1.76%$2.05$1.86361,068 shs$56.16 million04/05/2024$1.90$1.99+4.47%$2.00$1.90462,783 shs$57.17 million04/04/2024$1.73$1.90+9.83%$1.99$1.74246,313 shs$54.72 million04/03/2024$1.86$1.73-6.99%$1.92$1.65198,178 shs$49.82 million04/02/2024$1.87$1.86-0.53%$1.97$1.69320,071 shs$53.57 million04/01/2024$1.67$1.87+11.98%$1.95$1.66387,804 shs$53.86 million03/29/2024$1.67$1.67$1.75$1.54124,886 shs$48.10 million03/28/2024$1.54$1.67+8.44%$1.75$1.54124,619 shs$48.10 million03/27/2024$1.55$1.54-0.65%$1.64$1.4841,633 shs$44.35 million03/26/2024$1.56$1.55-0.64%$1.75$1.47211,273 shs$44.65 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/25/2024$1.58$1.56-1.27%$1.63$1.5438,567 shs$44.93 million03/22/2024$1.72$1.58-8.14%$1.74$1.31398,422 shs$45.50 million03/21/2024$1.52$1.72+13.16%$1.76$1.46271,380 shs$49.54 million03/20/2024$1.41$1.52+7.79%$1.54$1.301.44 million shs$43.78 million03/19/2024$1.37$1.41+2.93%$1.44$1.3635,685 shs$40.61 million03/18/2024$1.37$1.37$1.44$1.3722,845 shs$39.46 million03/15/2024$1.37$1.37$1.40$1.3324,124 shs$39.46 million03/14/2024$1.45$1.37-5.52%$1.46$1.3394,839 shs$39.46 million03/13/2024$1.44$1.45+0.69%$1.50$1.4340,503 shs$41.76 million03/12/2024$1.46$1.44-1.37%$1.50$1.4392,841 shs$41.47 million03/11/2024$1.39$1.46+5.04%$1.53$1.4257,883 shs$42.05 million03/08/2024$1.46$1.39-4.79%$1.52$1.3940,458 shs$40.03 million03/07/2024$1.37$1.46+6.57%$1.50$1.3445,209 shs$42.05 million03/06/2024$1.57$1.37-12.74%$1.52$1.30299,015 shs$39.46 million03/05/2024$1.72$1.57-8.72%$1.87$1.47307,214 shs$45.22 million03/04/2024$1.44$1.72+19.44%$1.75$1.44262,879 shs$49.54 million03/01/2024$1.38$1.43+4.00%$1.44$1.25127,488 shs$41.18 million02/29/2024$1.25$1.38+10.00%$1.46$1.25207,996 shs$39.60 million02/28/2024$1.03$1.25+21.95%$1.46$1.01643,056 shs$36 million02/27/2024$1.05$1.03-2.38%$1.05$1.0078,663 shs$29.52 million02/26/2024$1.05$1.05$1.06$1.0336,380 shs$30.24 million02/23/2024$1.04$1.05+0.96%$1.08$1.0353,605 shs$30.24 million02/22/2024$1.05$1.04-0.95%$1.10$0.9552,000 shs$29.96 million02/21/2024$1.07$1.05-1.87%$1.13$1.0527,379 shs$30.24 million02/20/2024$1.06$1.07+1.42%$1.13$1.0398,339 shs$30.82 million02/19/2024$1.06$1.06$1.07$1.00117,100 shs$30.38 million Related Companies: Atara Biotherapeutics Stock Chart CEL-SCI Stock Chart Protara Therapeutics Stock Chart Instil Bio Stock Chart Turnstone Biologics Stock Chart Cognition Therapeutics Stock Chart Ikena Oncology Stock Chart Precision BioSciences Stock Chart Elutia Stock Chart JATT Acquisition Stock Chart Receive ENTX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Entera Bio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENTX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsShocking $16T Elon Musk Crypto LeakCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersNext President (Not Trump. Not Biden.)The Freeport SocietyThe #1 Crypto for AIWeiss RatingsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Entera Bio Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.