Free Trial

Entera Bio (ENTX) Stock Chart & Stock Price History

Entera Bio logo
$1.97 +0.06 (+3.09%)
Closing price 05/22/2025 03:04 PM Eastern
Extended Trading
$1.97 +0.00 (+0.05%)
As of 05/22/2025 07:17 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Entera Bio Stock Price Performance

The Entera Bio (ENTX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.76%, with a year-to-date return of -7.12%. In the past month, the stock has decreased 4.88%, reflecting recent market activity.

As of the latest close, Entera Bio traded at $1.97 with a market cap of $89.50 million and volume of 15,090 shares. Five years ago, the stock traded at $2.08, representing a 5.34% decrease over that period. At the time, it had a market cap of $30.88 million and a volume of 478,300 shares.

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.

5 Day
Performance
-3.00%
1 Month
Performance
-4.88%
3 Month
Performance
-6.24%
Year-To-Date
Performance
-7.12%
1 Year
Performance
-14.76%
5 Year
Performance
-5.34%

ENTX Stock Chart for Friday, May, 23, 2025

Entera Bio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.91$1.97
+3.09%
$2.01$1.9115,090 shs$89.50 million
05/21/2025$2.06$1.91
-7.28%
$2.03$1.9070,379 shs$86.81 million
05/20/2025$2.05$2.06
+0.49%
$2.06$1.9824,092 shs$93.63 million
05/19/2025$2.03$2.05
+0.99%
$2.08$1.9849,564 shs$93.18 million
05/16/2025$2.01$2.03
+1.25%
$2.03$1.9414,984 shs$92.21 million
05/15/2025$1.98$2.01
+1.26%
$2.04$1.8443,399 shs$91.07 million
05/14/2025$2.00$1.98
-1.00%
$2.04$1.9616,348 shs$89.93 million
05/13/2025$2.15$2.00
-6.98%
$2.12$1.9928,992 shs$90.84 million
05/12/2025$2.15$2.15$2.24$2.0813,153 shs$97.66 million
05/09/2025$2.22$2.15
-2.93%
$2.20$2.118,407 shs$97.66 million
05/08/2025$2.18$2.22
+1.61%
$2.27$2.0818,480 shs$100.61 million
05/07/2025$2.17$2.18
+0.69%
$2.28$2.0837,419 shs$99.02 million
05/06/2025$2.29$2.17
-5.46%
$2.41$2.1765,813 shs$98.34 million
05/05/2025$2.36$2.29
-2.97%
$2.39$2.2923,158 shs$104.01 million
05/02/2025$2.23$2.36
+5.83%
$2.44$2.1977,447 shs$107.19 million
05/01/2025$2.17$2.23
+2.76%
$2.25$2.1413,712 shs$101.29 million
04/30/2025$2.23$2.17
-2.69%
$2.21$2.0864,352 shs$98.56 million
04/29/2025$2.28$2.23
-2.19%
$2.28$2.1827,322 shs$101.29 million
04/28/2025$2.40$2.28
-5.00%
$2.40$2.1446,968 shs$103.56 million
04/25/2025$2.35$2.40
+2.13%
$2.58$2.27157,921 shs$109.01 million
04/24/2025$2.07$2.35
+13.53%
$2.39$1.98169,213 shs$106.74 million
04/23/2025$1.96$2.07
+5.61%
$2.10$1.9341,245 shs$94.02 million
04/22/2025$1.84$1.96
+6.52%
$1.97$1.8227,109 shs$89.03 million

This page (NASDAQ:ENTX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners