Free Trial

Entera Bio (ENTX) Stock Chart & Stock Price History

Entera Bio logo
$2.36 +0.13 (+5.83%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$2.13 -0.23 (-9.92%)
As of 05/2/2025 05:48 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

5 Day
Performance
+3.51%
1 Month
Performance
+43.90%
3 Month
Performance
+12.92%
6 Month
Performance
+31.11%
Year-To-Date
Performance
+11.32%
1 Year
Performance
+9.26%
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 Saturday, May, 3, 2025

Entera Bio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$1.79$1.84
+2.79%
$1.88$1.7711,226 shs$83.58 million
04/18/2025$1.79$1.79$1.80$1.7510,846 shs$81.30 million
04/17/2025$1.76$1.79
+1.70%
$1.80$1.7510,846 shs$81.30 million
04/16/2025$1.81$1.76
-2.76%
$1.84$1.7517,425 shs$79.94 million
04/15/2025$1.74$1.81
+4.02%
$1.82$1.7510,296 shs$82.21 million
04/14/2025$1.69$1.74
+2.96%
$1.75$1.6114,555 shs$79.03 million
04/11/2025$1.69$1.69$1.72$1.6020,449 shs$76.76 million
04/10/2025$1.65$1.69
+2.39%
$1.69$1.5727,374 shs$76.76 million
04/09/2025$1.62$1.65
+1.88%
$1.69$1.5526,194 shs$74.97 million
04/09/2025$1.62$1.65
+1.88%
$1.69$1.5526,194 shs$74.97 million
04/08/2025$1.63$1.62
-0.61%
$1.70$1.5567,894 shs$73.58 million
04/08/2025$1.63$1.62
-0.61%
$1.70$1.5567,894 shs$73.58 million
04/07/2025$1.60$1.63
+1.87%
$1.64$1.5081,014 shs$74.04 million
04/04/2025$1.64$1.60
-2.44%
$1.69$1.5829,426 shs$72.67 million
04/03/2025$1.68$1.64
-2.38%
$1.74$1.6424,618 shs$74.49 million
04/02/2025$1.63$1.68
+3.07%
$1.75$1.6619,833 shs$60.12 million

This page (NASDAQ:ENTX) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners