XNAS
Datos históricos de Entera Bio Ltd.
Entera Bio Ltd. · ENTX
$2.75
▲ +0.01 (+0.38%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- +0.38%
- Máximo
- US$4.20
- 27 de julio de 2026
- Mínimo
- US$0.91
- 30 de marzo de 2026
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.51 | 2.72 | 2.51 | 2.66 | +6.40% | 1.58 M |
| 8 oct 2026 | 2.48 | 2.52 | 2.45 | 2.50 | −0.40% | 421,033.423 |
| 7 oct 2026 | 2.52 | 2.58 | 2.45 | 2.51 | −0.79% | 679,477.473 |
| 6 oct 2026 | 2.66 | 2.67 | 2.53 | 2.53 | −3.44% | 621,167.667 |
| 5 oct 2026 | 2.89 | 2.89 | 2.62 | 2.62 | −8.39% | 1.25 M |
| 2 oct 2026 | 2.89 | 2.90 | 2.82 | 2.86 | −1.04% | 100,700.553 |
| 1 oct 2026 | 2.89 | 3.00 | 2.81 | 2.89 | −0.69% | 640,880.461 |
| 30 sep 2026 | 2.67 | 2.98 | 2.57 | 2.91 | +8.18% | 520,976.379 |
| 29 sep 2026 | 2.70 | 2.72 | 2.66 | 2.69 | 0.00% | 160,845.754 |
| 28 sep 2026 | 2.80 | 2.89 | 2.65 | 2.69 | −2.00% | 340,910.722 |
| 25 sep 2026 | 2.91 | 2.91 | 2.70 | 2.75 | −1.96% | 776,301.08 |
| 24 sep 2026 | 2.78 | 2.88 | 2.71 | 2.80 | −0.36% | 234,000.705 |
| 23 sep 2026 | 3.01 | 3.01 | 2.70 | 2.81 | −5.70% | 858,157.825 |
| 22 sep 2026 | 3.02 | 3.03 | 2.95 | 2.98 | +0.68% | 613,718.109 |
| 21 sep 2026 | 2.93 | 2.97 | 2.86 | 2.96 | 0.00% | 294,685.143 |
| 18 sep 2026 | 3.14 | 3.14 | 2.88 | 2.96 | −2.31% | 288,975.587 |
| 17 sep 2026 | 2.95 | 3.05 | 2.94 | 3.03 | +2.36% | 310,173.473 |
| 16 sep 2026 | 2.86 | 3.05 | 2.79 | 2.96 | +3.50% | 777,611.285 |
| 15 sep 2026 | 2.77 | 2.86 | 2.68 | 2.86 | +1.42% | 391,364.347 |
| 14 sep 2026 | 2.81 | 2.90 | 2.76 | 2.82 | −0.70% | 100,044.647 |
| 11 sep 2026 | 2.85 | 2.94 | 2.83 | 2.84 | +1.79% | 187,608.473 |
| 10 sep 2026 | 2.82 | 2.85 | 2.72 | 2.79 | −1.76% | 437,618.458 |
| 9 sep 2026 | 2.99 | 3.04 | 2.83 | 2.84 | −5.65% | 622,167.78 |
| 8 sep 2026 | 2.95 | 3.07 | 2.82 | 3.01 | +0.33% | 824,636.813 |
| 4 sep 2026 | 2.95 | 3.15 | 2.88 | 3.00 | +1.69% | 606,922.008 |
| 3 sep 2026 | 2.99 | 3.03 | 2.90 | 2.95 | +1.03% | 154,038.417 |
| 2 sep 2026 | 2.90 | 3.00 | 2.84 | 2.92 | +0.69% | 143,497.287 |
| 1 sep 2026 | 2.94 | 3.09 | 2.80 | 2.90 | −1.69% | 256,682.049 |
| 31 ago 2026 | 3.03 | 3.09 | 2.92 | 2.95 | −2.64% | 214,454.556 |
| 28 ago 2026 | 3.12 | 3.15 | 3.00 | 3.03 | −1.62% | 138,183.828 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.