Free Trial

Entera Bio (ENTX) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free ENTX Stock Alerts
$2.60
-0.02 (-0.76%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Entera Bio Stock Price Performance

5 Day
Performance
+5.69%
1 Month
Performance
+13.54%
3 Month
Performance
+146.45%
6 Month
Performance
+256.41%
Year-To-Date
Performance
+333.33%
1 Year
Performance
+165.31%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

ENTX Stock Chart for Thursday, May, 16, 2024

ENTX Chart by TradingView

Entera Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$2.51$2.62
+4.38%		$2.74$2.40199,610 shs$67.40 million
05/14/2024$2.34$2.51
+7.26%		$2.53$2.02300,782 shs$72.29 million
05/13/2024$2.46$2.34
-4.88%		$2.51$2.3289,215 shs$70.86 million
05/10/2024$2.54$2.46
-3.15%		$2.54$2.26154,648 shs$70.85 million
05/09/2024$2.45$2.54
+3.67%		$2.55$2.39137,870 shs$73.15 million
05/08/2024$2.47$2.45
-0.81%		$2.47$2.33132,136 shs$62.22 million
05/07/2024$2.39$2.47
+3.35%		$2.57$2.29127,474 shs$62.22 million
05/06/2024$2.16$2.39
+10.65%		$2.50$2.17230,120 shs$62.22 million
05/03/2024$2.09$2.16
+3.35%		$2.20$2.02235,448 shs$62.21 million
05/02/2024$2.00$2.09
+4.50%		$2.12$1.93277,334 shs$60.19 million
05/01/2024$1.96$2.00
+2.04%		$2.04$1.9070,571 shs$57.60 million
04/30/2024$2.01$1.96
-2.49%		$2.02$1.84196,521 shs$56.45 million
04/29/2024$1.98$2.01
+1.52%		$2.14$1.97377,877 shs$57.90 million
04/26/2024$2.00$1.98
-1.00%		$2.03$1.91118,867 shs$57.02 million
04/25/2024$2.07$2.00
-3.38%		$2.07$1.93117,197 shs$57.60 million
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
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
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

Related Companies:
This page (NASDAQ:ENTX) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research