Skip to main content
ENTX logo

Entera Bio Ltd.

ENTXNASDAQHealthcareBiotechnology

$2.77Today:- (-)1Y +14.94%

As of Oct 15, 2026 close

Market cap
$139.75M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.91$4.20
Volume (live)
-
Avg. volume (3M)
569.77K

Entera Bio (ENTX) Historical Stock Prices

Analyze Entera Bio (ENTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Entera Bio (ENTX) Interactive Price Chart

Interactive historical price chart showing Entera Bio stock price movements and trends across multiple time periods.

Loading chart...

ENTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20262.492.822.492.772.771.45M
Oct 14, 20262.472.562.462.502.50783.98K
Oct 13, 20262.652.652.442.492.49754.66K
Oct 12, 20262.662.772.642.652.65304.69K
Oct 9, 20262.512.722.502.662.661.58M
Oct 8, 20262.482.522.452.502.50420.41K
Oct 7, 20262.522.582.452.512.51679.36K
Oct 6, 20262.662.672.532.532.53621.17K
Oct 5, 20262.892.892.622.622.621.25M
Oct 2, 20262.892.902.822.862.86100.70K
Oct 1, 20262.893.002.812.892.89640.88K
Sep 30, 20262.672.982.572.912.91520.98K
Sep 29, 20262.702.722.662.692.69160.84K
Sep 28, 20262.802.892.652.692.69340.91K
Sep 25, 20262.912.912.702.752.75776.30K
Sep 24, 20262.782.882.712.802.80234.00K
Sep 23, 20263.013.012.702.812.81858.16K
Sep 22, 20263.023.032.942.982.98613.72K
Sep 21, 20262.932.972.862.962.96294.69K
Sep 18, 20263.143.142.882.962.96288.98K
Sep 17, 20262.953.052.943.033.03310.17K
Sep 16, 20262.863.052.792.962.96777.61K
Sep 15, 20262.772.862.682.862.86391.36K
Sep 14, 20262.812.902.762.822.82100.04K
Sep 11, 20262.852.942.832.842.84187.61K
Sep 10, 20262.822.852.722.792.79437.62K
Sep 9, 20262.993.042.832.842.84622.17K
Sep 8, 20262.953.072.823.013.01824.64K
Sep 4, 20262.953.152.883.003.00606.92K
Sep 3, 20262.993.022.902.952.95154.04K
Sep 2, 20262.903.002.842.922.92143.50K
Sep 1, 20262.943.092.802.902.90256.68K
Aug 31, 20263.033.092.922.952.95214.45K
Aug 28, 20263.123.153.003.033.03138.18K
Aug 27, 20263.203.413.033.083.08240.68K
Aug 26, 20263.463.473.103.193.19523.31K
Aug 25, 20263.423.563.403.473.47429.97K
Aug 24, 20263.283.473.203.423.42258.13K
Aug 21, 20263.223.343.143.233.23441.30K
Aug 20, 20263.013.333.003.223.22468.47K
Aug 19, 20262.933.212.883.113.11696.06K
Aug 18, 20262.892.972.812.892.89261.72K
Aug 17, 20262.832.972.822.902.90305.88K
Aug 14, 20262.852.922.752.892.89278.33K
Aug 13, 20262.782.922.762.872.87246.48K
Aug 12, 20263.033.032.752.802.80410.05K
Aug 11, 20262.983.062.753.003.00487.99K
Aug 10, 20262.833.102.663.043.04727.31K
Aug 7, 20262.802.972.802.872.87244.94K
Aug 6, 20262.792.992.732.822.82387.93K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.