Entera Bio Ltd (ENTX)
2.425
-0.18
(-6.73%)
USD |
NASDAQ |
May 17, 16:00
2.49
+0.06
(+2.68%)
After-Hours: 20:00
Entera Bio Price: 2.425 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 2.60 | 2.60 | 2.354 | 2.44 | 81665.00 |
May 16, 2024 | 2.57 | 2.768 | 2.46 | 2.60 | 183243.0 |
May 15, 2024 | 2.47 | 2.75 | 2.40 | 2.62 | 199670.0 |
May 14, 2024 | 2.34 | 2.53 | 2.02 | 2.51 | 300789.0 |
May 13, 2024 | 2.51 | 2.51 | 2.32 | 2.34 | 89227.00 |
May 10, 2024 | 2.50 | 2.54 | 2.26 | 2.46 | 154803.0 |
May 09, 2024 | 2.50 | 2.55 | 2.39 | 2.54 | 137899.0 |
May 08, 2024 | 2.44 | 2.47 | 2.33 | 2.45 | 132178.0 |
May 07, 2024 | 2.56 | 2.57 | 2.294 | 2.47 | 127709.0 |
May 06, 2024 | 2.41 | 2.50 | 2.17 | 2.39 | 230621.0 |
May 03, 2024 | 2.08 | 2.20 | 2.02 | 2.16 | 236042.0 |
May 02, 2024 | 2.05 | 2.12 | 1.93 | 2.09 | 277338.0 |
May 01, 2024 | 1.99 | 2.04 | 1.90 | 2.00 | 70670.00 |
Apr 30, 2024 | 1.99 | 2.02 | 1.844 | 1.96 | 196522.0 |
Apr 29, 2024 | 1.99 | 2.14 | 1.973 | 2.01 | 377977.0 |
Apr 26, 2024 | 1.97 | 2.030 | 1.91 | 1.98 | 118877.0 |
Apr 25, 2024 | 2.03 | 2.07 | 1.93 | 2.00 | 117782.0 |
Apr 24, 2024 | 2.20 | 2.258 | 2.01 | 2.07 | 163385.0 |
Apr 23, 2024 | 2.05 | 2.24 | 1.97 | 2.22 | 115725.0 |
Apr 22, 2024 | 1.85 | 2.14 | 1.810 | 2.05 | 172695.0 |
Apr 19, 2024 | 2.24 | 2.29 | 1.95 | 1.99 | 300780.0 |
Apr 18, 2024 | 2.19 | 2.32 | 2.18 | 2.24 | 167401.0 |
Apr 17, 2024 | 2.20 | 2.269 | 2.06 | 2.22 | 209349.0 |
Apr 16, 2024 | 2.40 | 2.486 | 2.06 | 2.29 | 552937.0 |
Apr 15, 2024 | 3.00 | 3.22 | 2.380 | 2.52 | 686894.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.50
Minimum
Nov 11 2022
6.90
Maximum
Mar 12 2021
2.084
Average
1.89
Median
Feb 10 2021
Price Benchmarks
BiomX Inc | 0.3441 |
Compugen Ltd | 2.11 |
Pluri Inc | 6.10 |
BioLine Rx Ltd | 0.64 |
Can Fite Biofarma Ltd | 2.40 |
Price Related Metrics
PS Ratio | 564.28 |
Price to Book Value | 9.852 |
Earnings Yield | -11.48% |
Market Cap | 87.32M |