Free Trial

Entera Bio (ENTX) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ENTX Stock Alerts
$1.96
-0.11 (-5.31%)
(As of 02:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Entera Bio Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
+25.64%
3 Month
Performance
+129.00%
6 Month
Performance
+180.24%
Year-To-Date
Performance
+226.67%
1 Year
Performance
+179.96%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ENTX Stock Chart for Thursday, April, 25, 2024

ENTX Chart by TradingView

Entera Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$2.22$2.07
-6.76%		$2.26$2.01163,373 shs$59.62 million
04/23/2024$2.05$2.22
+8.29%		$2.24$1.97113,415 shs$63.94 million
04/22/2024$1.99$2.05
+3.02%		$2.14$1.81172,675 shs$59.04 million
04/19/2024$2.24$1.99
-11.16%		$2.29$1.95300,731 shs$57.31 million
04/18/2024$2.22$2.24
+0.90%		$2.32$2.18167,386 shs$64.51 million
04/17/2024$2.29$2.22
-3.06%		$2.27$2.06209,349 shs$63.94 million
04/16/2024$2.52$2.29
-9.13%		$2.49$2.06552,922 shs$65.95 million
04/15/2024$2.98$2.52
-15.44%		$3.22$2.38683,815 shs$72.59 million
04/12/2024$2.66$2.98
+12.03%		$3.35$2.661.94 million shs$85.82 million
04/11/2024$2.23$2.66
+19.28%		$2.70$2.25679,004 shs$76.62 million
04/10/2024$2.25$2.23
-0.89%		$2.69$2.15835,441 shs$64.22 million
04/09/2024$1.95$2.25
+15.38%		$2.32$1.95366,289 shs$64.80 million
04/08/2024$1.99$1.95
-1.76%		$2.05$1.86361,068 shs$56.16 million
04/05/2024$1.90$1.99
+4.47%		$2.00$1.90462,783 shs$57.17 million
04/04/2024$1.73$1.90
+9.83%		$1.99$1.74246,313 shs$54.72 million
04/03/2024$1.86$1.73
-6.99%		$1.92$1.65198,178 shs$49.82 million
04/02/2024$1.87$1.86
-0.53%		$1.97$1.69320,071 shs$53.57 million
04/01/2024$1.67$1.87
+11.98%		$1.95$1.66387,804 shs$53.86 million
03/29/2024$1.67$1.67$1.75$1.54124,886 shs$48.10 million
03/28/2024$1.54$1.67
+8.44%		$1.75$1.54124,619 shs$48.10 million
03/27/2024$1.55$1.54
-0.65%		$1.64$1.4841,633 shs$44.35 million
03/26/2024$1.56$1.55
-0.64%		$1.75$1.47211,273 shs$44.65 million
03/25/2024$1.58$1.56
-1.27%		$1.63$1.5438,567 shs$44.93 million
03/22/2024$1.72$1.58
-8.14%		$1.74$1.31398,422 shs$45.50 million
03/21/2024$1.52$1.72
+13.16%		$1.76$1.46271,380 shs$49.54 million
03/20/2024$1.41$1.52
+7.79%		$1.54$1.301.44 million shs$43.78 million
03/19/2024$1.37$1.41
+2.93%		$1.44$1.3635,685 shs$40.61 million
03/18/2024$1.37$1.37$1.44$1.3722,845 shs$39.46 million
03/15/2024$1.37$1.37$1.40$1.3324,124 shs$39.46 million
03/14/2024$1.45$1.37
-5.52%		$1.46$1.3394,839 shs$39.46 million
03/13/2024$1.44$1.45
+0.69%		$1.50$1.4340,503 shs$41.76 million
03/12/2024$1.46$1.44
-1.37%		$1.50$1.4392,841 shs$41.47 million
03/11/2024$1.39$1.46
+5.04%		$1.53$1.4257,883 shs$42.05 million
03/08/2024$1.46$1.39
-4.79%		$1.52$1.3940,458 shs$40.03 million
03/07/2024$1.37$1.46
+6.57%		$1.50$1.3445,209 shs$42.05 million
03/06/2024$1.57$1.37
-12.74%		$1.52$1.30299,015 shs$39.46 million
03/05/2024$1.72$1.57
-8.72%		$1.87$1.47307,214 shs$45.22 million
03/04/2024$1.44$1.72
+19.44%		$1.75$1.44262,879 shs$49.54 million
03/01/2024$1.38$1.43
+4.00%		$1.44$1.25127,488 shs$41.18 million
02/29/2024$1.25$1.38
+10.00%		$1.46$1.25207,996 shs$39.60 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024$1.03$1.25
+21.95%		$1.46$1.01643,056 shs$36 million
02/27/2024$1.05$1.03
-2.38%		$1.05$1.0078,663 shs$29.52 million
02/26/2024$1.05$1.05$1.06$1.0336,380 shs$30.24 million
02/23/2024$1.04$1.05
+0.96%		$1.08$1.0353,605 shs$30.24 million
02/22/2024$1.05$1.04
-0.95%		$1.10$0.9552,000 shs$29.96 million
02/21/2024$1.07$1.05
-1.87%		$1.13$1.0527,379 shs$30.24 million
02/20/2024$1.06$1.07
+1.42%		$1.13$1.0398,339 shs$30.82 million
02/19/2024$1.06$1.06$1.07$1.00117,100 shs$30.38 million
02/16/2024$1.05$1.06
+0.48%		$1.07$1.00117,146 shs$30.38 million
02/15/2024$0.85$1.05
+23.69%		$1.06$0.84208,299 shs$30.24 million
02/14/2024$0.91$0.85
-6.71%		$0.90$0.8220,757 shs$24.45 million
02/13/2024$0.96$0.91
-5.69%		$0.97$0.9115,887 shs$26.21 million
02/12/2024$0.90$0.96
+7.21%		$0.98$0.9054,535 shs$27.79 million
02/09/2024$0.84$0.90
+7.21%		$0.93$0.8150,056 shs$25.92 million
02/08/2024$0.75$0.84
+12.08%		$0.84$0.71137,208 shs$24.18 million
02/07/2024$0.74$0.75
+1.15%		$0.75$0.7418,246 shs$21.33 million
02/06/2024$0.75$0.74
-1.27%		$0.75$0.6849,679 shs$21.33 million
02/05/2024$0.84$0.75
-10.61%		$0.80$0.7156,162 shs$21.60 million
02/02/2024$0.76$0.84
+10.39%		$0.84$0.7611,441 shs$24.16 million
02/01/2024$0.83$0.76
-8.41%		$0.84$0.7634,759 shs$21.89 million
01/31/2024$0.87$0.83
-4.62%		$0.86$0.8045,079 shs$23.90 million
01/30/2024$0.89$0.87
-1.96%		$0.88$0.8518,961 shs$25.06 million
01/29/2024$0.87$0.89
+1.93%		$0.95$0.8434,086 shs$25.56 million
01/26/2024$0.86$0.86
+1.04%		$0.93$0.8328,937 shs$24.91 million
01/25/2024$0.86$0.86
-0.48%		$0.92$0.8430,195 shs$24.65 million
01/24/2024$0.88$0.86
-2.24%		$0.87$0.8340,349 shs$24.77 million

Related Companies:
This page (NASDAQ:ENTX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative