Entera Bio Ltd. Ordinary Sharesのデータ

Entera Bio Ltd. Ordinary Sharesの基本情報

名前 Entera Bio Ltd. Ordinary Shares
ティッカー ENTX
国 Israel
上場年 2018.0
セクター Health Care

Entera Bio Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.08 1.87 1.93 2.07 1521000.0 2.07
2021-02-12 1.86 1.79 1.86 1.83 527600.0 1.83
2021-02-11 2.0 1.76 1.94 1.82 1031900.0 1.82
2021-02-10 2.09 1.82 2.03 1.89 642600.0 1.89
2021-02-09 2.25 1.82 2.1 1.93 1420900.0 1.93
2021-02-08 2.23 1.66 1.7 2.02 2341700.0 2.02
2021-02-05 1.68 1.61 1.67 1.64 148100.0 1.64
2021-02-04 1.74 1.59 1.59 1.62 381800.0 1.62
2021-02-03 1.62 1.55 1.56 1.62 336200.0 1.62
2021-02-02 1.6 1.4 1.45 1.55 624500.0 1.55
2021-02-01 1.46 1.36 1.46 1.4 490000.0 1.4
2021-01-29 1.47 1.39 1.39 1.46 232700.0 1.46
2021-01-28 1.51 1.38 1.42 1.39 278800.0 1.39
2021-01-27 1.55 1.33 1.55 1.44 649800.0 1.44
2021-01-26 1.67 1.57 1.67 1.57 283800.0 1.57
2021-01-25 1.75 1.55 1.74 1.63 515600.0 1.63
2021-01-22 1.76 1.66 1.76 1.69 302500.0 1.69
2021-01-21 1.82 1.61 1.75 1.76 1187400.0 1.76
2021-01-20 1.77 1.43 1.47 1.69 2007000.0 1.69
2021-01-19 1.43 1.32 1.41 1.42 634500.0 1.42
2021-01-15 1.32 1.22 1.24 1.29 638400.0 1.29
2021-01-14 1.25 1.19 1.19 1.24 250300.0 1.24
2021-01-13 1.27 1.18 1.26 1.21 225500.0 1.21
2021-01-12 1.27 1.19 1.26 1.23 421400.0 1.23
2021-01-11 1.3 1.19 1.25 1.22 629400.0 1.22
2021-01-08 1.27 1.18 1.22 1.2 376700.0 1.2
2021-01-07 1.25 1.16 1.17 1.23 374500.0 1.23
2021-01-06 1.2 1.13 1.19 1.16 277400.0 1.16
2021-01-05 1.22 1.13 1.18 1.19 445400.0 1.19
2021-01-04 1.25 1.07 1.11 1.24 1012400.0 1.24
2020-12-31 1.12 1.07 1.09 1.08 255400.0 1.08
2020-12-30 1.14 1.05 1.05 1.1 634300.0 1.1
2020-12-29 1.08 1.04 1.07 1.07 384500.0 1.07
2020-12-28 1.09 1.04 1.09 1.05 366300.0 1.05
2020-12-24 1.09 1.05 1.07 1.07 120200.0 1.07
2020-12-23 1.09 1.04 1.06 1.08 333600.0 1.08
2020-12-22 1.09 1.03 1.07 1.06 443500.0 1.06
2020-12-21 1.06 1.03 1.03 1.06 356800.0 1.06
2020-12-18 1.09 1.04 1.06 1.06 568900.0 1.06
2020-12-17 1.08 1.01 1.03 1.05 853100.0 1.05
2020-12-16 1.04 1.01 1.01 1.03 514600.0 1.03
2020-12-15 1.07 1.03 1.06 1.04 342900.0 1.04
2020-12-14 1.09 1.03 1.04 1.07 830000.0 1.07
2020-12-11 1.16 1.04 1.16 1.1 1489900.0 1.1
2020-12-10 1.51 1.09 1.39 1.19 12735200.0 1.19
2020-12-09 1.12 1.05 1.11 1.1 201800.0 1.1
2020-12-08 1.14 1.06 1.14 1.13 251000.0 1.13
2020-12-07 1.16 1.07 1.14 1.11 214600.0 1.11
2020-12-04 1.16 1.11 1.12 1.12 203500.0 1.12
2020-12-03 1.18 1.1 1.15 1.14 269800.0 1.14
2020-12-02 1.23 1.12 1.19 1.15 211100.0 1.15
2020-12-01 1.33 1.08 1.22 1.18 957600.0 1.18
2020-11-30 1.27 1.06 1.1 1.23 477000.0 1.23
2020-11-27 1.09 1.04 1.04 1.06 77600.0 1.06
2020-11-25 1.06 1.02 1.02 1.05 65800.0 1.05
2020-11-24 1.07 1.01 1.05 1.05 84600.0 1.05
2020-11-23 1.1 1.04 1.1 1.05 49300.0 1.05
2020-11-20 1.08 1.03 1.08 1.07 58000.0 1.07
2020-11-19 1.14 1.01 1.09 1.07 130900.0 1.07
2020-11-18 1.14 1.11 1.13 1.12 75900.0 1.12
2020-11-17 1.13 1.08 1.08 1.12 39500.0 1.12
2020-11-16 1.12 1.05 1.09 1.11 60100.0 1.11
2020-11-13 1.12 1.03 1.12 1.04 159000.0 1.04
2020-11-12 1.12 1.07 1.1 1.1 20000.0 1.1
2020-11-11 1.13 1.08 1.13 1.09 29100.0 1.09
2020-11-10 1.13 1.08 1.12 1.11 31700.0 1.11
2020-11-09 1.17 1.08 1.13 1.12 230600.0 1.12
2020-11-06 1.15 1.11 1.11 1.12 66100.0 1.12
2020-11-05 1.13 1.05 1.08 1.06 37600.0 1.06
2020-11-04 1.11 1.08 1.09 1.08 9400.0 1.08
2020-11-03 1.12 1.07 1.12 1.09 12500.0 1.09
2020-11-02 1.13 1.04 1.13 1.07 15400.0 1.07
2020-10-30 1.11 1.03 1.11 1.04 28000.0 1.04
2020-10-29 1.12 1.03 1.03 1.1 29700.0 1.1
2020-10-28 1.08 1.04 1.06 1.04 28500.0 1.04
2020-10-27 1.14 1.07 1.14 1.08 23200.0 1.08
2020-10-26 1.18 1.07 1.07 1.12 40300.0 1.12
2020-10-23 1.11 1.08 1.11 1.1 15200.0 1.1
2020-10-22 1.11 1.08 1.09 1.08 26400.0 1.08
2020-10-21 1.14 1.08 1.1 1.11 44700.0 1.11
2020-10-20 1.11 1.05 1.11 1.08 46200.0 1.08
2020-10-19 1.13 1.1 1.11 1.11 19400.0 1.11
2020-10-16 1.13 1.11 1.12 1.11 17400.0 1.11
2020-10-15 1.15 1.12 1.12 1.14 22400.0 1.14
2020-10-14 1.24 1.13 1.24 1.14 39500.0 1.14
2020-10-13 1.2 1.14 1.2 1.14 39700.0 1.14
2020-10-12 1.18 1.13 1.13 1.16 47200.0 1.16
2020-10-09 1.19 1.14 1.19 1.17 31700.0 1.17
2020-10-08 1.18 1.15 1.15 1.17 37200.0 1.17
2020-10-07 1.17 1.12 1.17 1.15 44100.0 1.15
2020-10-06 1.2 1.13 1.19 1.15 33300.0 1.15
2020-10-05 1.26 1.18 1.25 1.2 31300.0 1.2
2020-10-02 1.24 1.21 1.21 1.24 16800.0 1.24
2020-10-01 1.26 1.22 1.26 1.22 15700.0 1.22
2020-09-30 1.25 1.24 1.25 1.24 62100.0 1.24
2020-09-29 1.32 1.25 1.32 1.25 16400.0 1.25
2020-09-28 1.32 1.25 1.3 1.27 43400.0 1.27
2020-09-25 1.28 1.19 1.19 1.28 16300.0 1.28
2020-09-24 1.3 1.18 1.3 1.23 25300.0 1.23
2020-09-23 1.34 1.22 1.34 1.3 74200.0 1.3
2020-09-22 1.37 1.31 1.36 1.32 46400.0 1.32
2020-09-21 1.5 1.28 1.28 1.33 222300.0 1.33
2020-09-18 1.46 1.21 1.33 1.25 361000.0 1.25
2020-09-17 1.35 1.07 1.07 1.33 557200.0 1.33
2020-09-16 1.13 1.05 1.06 1.06 84600.0 1.06
2020-09-15 1.18 1.07 1.07 1.11 111300.0 1.11
2020-09-14 1.12 1.05 1.1 1.07 60300.0 1.07
2020-09-11 1.14 1.07 1.14 1.07 40000.0 1.07
2020-09-10 1.15 1.1 1.1 1.13 81000.0 1.13
2020-09-09 1.13 1.05 1.05 1.06 230300.0 1.06
2020-09-08 1.08 1.0 1.02 1.05 31600.0 1.05
2020-09-04 1.14 1.0 1.14 1.07 238300.0 1.07
2020-09-03 1.18 1.09 1.09 1.13 193000.0 1.13
2020-09-02 1.17 1.01 1.16 1.11 469600.0 1.11
2020-09-01 1.3 1.12 1.28 1.12 255500.0 1.12
2020-08-31 1.35 1.27 1.33 1.28 180000.0 1.28
2020-08-28 1.42 1.31 1.32 1.33 311700.0 1.33
2020-08-27 1.37 1.31 1.35 1.33 47800.0 1.33
2020-08-26 1.45 1.27 1.32 1.31 469200.0 1.31
2020-08-25 1.36 1.29 1.3 1.31 168500.0 1.31
2020-08-24 1.48 1.27 1.34 1.34 754500.0 1.34
2020-08-21 1.44 1.35 1.43 1.37 139500.0 1.37
2020-08-20 1.49 1.26 1.33 1.48 778500.0 1.48
2020-08-19 1.52 1.39 1.48 1.4 144300.0 1.4
2020-08-18 1.54 1.46 1.51 1.46 54700.0 1.46
2020-08-17 1.56 1.48 1.48 1.53 92800.0 1.53
2020-08-14 1.62 1.4 1.56 1.44 325400.0 1.44
2020-08-13 1.62 1.52 1.57 1.55 206500.0 1.55
2020-08-12 1.67 1.55 1.67 1.59 341700.0 1.59
2020-08-11 1.69 1.62 1.64 1.68 111300.0 1.68
2020-08-10 1.7 1.63 1.65 1.67 157300.0 1.67
2020-08-07 1.73 1.64 1.73 1.69 129700.0 1.69
2020-08-06 1.72 1.67 1.7 1.7 130100.0 1.7
2020-08-05 1.77 1.64 1.75 1.71 109700.0 1.71
2020-08-04 1.82 1.61 1.65 1.75 489400.0 1.75
2020-08-03 1.74 1.61 1.67 1.65 161100.0 1.65
2020-07-31 1.8 1.67 1.8 1.69 110800.0 1.69
2020-07-30 1.81 1.71 1.74 1.74 176900.0 1.74
2020-07-29 1.84 1.62 1.75 1.8 487600.0 1.8
2020-07-28 1.81 1.73 1.8 1.77 316800.0 1.77
2020-07-27 1.94 1.76 1.94 1.8 635800.0 1.8
2020-07-24 2.07 1.94 2.01 2.02 1388400.0 2.02
2020-07-23 3.21 2.06 2.73 2.2 28999200.0 2.2
2020-07-22 2.1 1.89 1.9 1.91 3709600.0 1.91
2020-07-21 1.98 1.89 1.98 1.92 21700.0 1.92
2020-07-20 2.0 1.88 1.88 1.98 49900.0 1.98
2020-07-17 1.93 1.84 1.84 1.88 23300.0 1.88
2020-07-16 1.93 1.84 1.89 1.84 50100.0 1.84
2020-07-15 2.02 1.77 1.79 1.91 518800.0 1.91
2020-07-14 1.83 1.77 1.82 1.79 33200.0 1.79
2020-07-13 1.88 1.72 1.79 1.85 167300.0 1.85
2020-07-10 1.81 1.76 1.77 1.76 11600.0 1.76
2020-07-09 1.88 1.74 1.79 1.8 130800.0 1.8
2020-07-08 1.93 1.77 1.85 1.8 169100.0 1.8
2020-07-07 2.08 1.72 1.89 1.9 420300.0 1.9
2020-07-06 1.85 1.72 1.79 1.84 31200.0 1.84
2020-07-02 1.79 1.71 1.71 1.76 29000.0 1.76
2020-07-01 1.83 1.67 1.8 1.71 57000.0 1.71
2020-06-30 1.87 1.81 1.84 1.84 34600.0 1.84
2020-06-29 1.88 1.82 1.88 1.87 24500.0 1.87
2020-06-26 1.94 1.83 1.94 1.9 41400.0 1.9
2020-06-25 1.94 1.84 1.93 1.91 59300.0 1.91
2020-06-24 1.98 1.82 1.87 1.95 158100.0 1.95
2020-06-23 1.97 1.87 1.9 1.87 44500.0 1.87
2020-06-22 2.01 1.84 1.84 1.92 279800.0 1.92
2020-06-19 1.91 1.83 1.89 1.86 27200.0 1.86
2020-06-18 1.92 1.85 1.92 1.88 35100.0 1.88
2020-06-17 1.97 1.9 1.9 1.9 35900.0 1.9
2020-06-16 2.09 1.86 1.89 1.92 187100.0 1.92
2020-06-15 2.09 1.8 1.8 1.86 198800.0 1.86
2020-06-12 2.08 1.84 1.93 1.87 218200.0 1.87
2020-06-11 2.2 1.85 1.94 1.94 386200.0 1.94
2020-06-10 2.01 1.9 2.01 1.96 50700.0 1.96
2020-06-09 2.1 1.97 2.01 2.02 60400.0 2.02
2020-06-08 2.2 1.98 1.98 2.02 239400.0 2.02
2020-06-05 2.05 1.83 1.92 1.98 221100.0 1.98
2020-06-04 2.05 1.88 1.89 1.94 242700.0 1.94
2020-06-03 2.01 1.85 1.94 1.9 146200.0 1.9
2020-06-02 2.0 1.91 1.92 1.93 43900.0 1.93
2020-06-01 2.08 1.91 1.91 1.95 131700.0 1.95
2020-05-29 1.99 1.91 1.93 1.92 96700.0 1.92
2020-05-28 2.12 1.9 2.0 2.0 514500.0 2.0
2020-05-27 2.18 1.91 2.18 2.0 165600.0 2.0
2020-05-26 2.19 1.91 2.15 2.12 496800.0 2.12
2020-05-22 2.15 2.0 2.11 2.04 113200.0 2.04
2020-05-21 2.74 1.65 2.74 2.08 478400.0 2.08
2020-05-20 3.34 2.6 3.34 2.7 122500.0 2.7
2020-05-19 3.1 2.6 2.7 3.01 110300.0 3.01
2020-05-18 2.79 2.42 2.63 2.78 60500.0 2.78
2020-05-15 2.23 2.04 2.04 2.23 1900.0 2.23
2020-05-14 2.4 2.22 2.37 2.22 5700.0 2.22
2020-05-13 2.36 2.16 2.25 2.36 3300.0 2.36
2020-05-12 2.3 2.26 2.26 2.27 1400.0 2.27
2020-05-11 2.2 1.98 2.15 2.2 7800.0 2.2
2020-05-08 2.14 2.14 2.14 2.14 600.0 2.14
2020-05-07 2.04 1.86 1.86 2.04 3100.0 2.04
2020-05-06 2.09 1.8 2.06 1.8 9500.0 1.8
2020-05-05 2.11 1.75 1.75 1.8 4600.0 1.8
2020-05-04 2.16 1.88 2.16 1.9 800.0 1.9
2020-05-01 2.04 2.0 2.04 2.0 3900.0 2.0
2020-04-30 2.28 2.28 2.28 2.28 0.0 2.28
2020-04-29 2.3 2.0 2.3 2.28 2700.0 2.28
2020-04-28 2.28 2.26 2.26 2.28 600.0 2.28
2020-04-27 2.3 1.93 1.95 2.3 5400.0 2.3
2020-04-24 2.31 1.82 1.97 1.96 11100.0 1.96
2020-04-23 1.82 1.77 1.82 1.77 13900.0 1.77
2020-04-22 1.95 1.77 1.95 1.86 2200.0 1.86
2020-04-21 2.22 1.87 1.87 1.93 21400.0 1.93
2020-04-20 1.98 1.98 1.98 1.98 0.0 1.98
2020-04-17 1.98 1.98 1.98 1.98 200.0 1.98
2020-04-16 2.34 2.34 2.34 2.34 100.0 2.34
2020-04-15 2.45 2.34 2.42 2.34 2600.0 2.34
2020-04-14 2.27 1.77 1.77 2.27 1800.0 2.27
2020-04-13 2.01 1.76 1.76 2.01 700.0 2.01
2020-04-09 2.24 1.78 1.78 2.14 1900.0 2.14
2020-04-08 1.9 1.9 1.9 1.9 500.0 1.9
2020-04-07 1.83 1.83 1.83 1.83 300.0 1.83
2020-04-06 1.91 1.69 1.91 1.71 3400.0 1.71
2020-04-03 2.08 1.8 2.08 1.8 8400.0 1.8
2020-04-02 1.95 1.84 1.85 1.95 21500.0 1.95
2020-04-01 2.06 2.06 2.06 2.06 0.0 2.06
2020-03-31 2.06 2.06 2.06 2.06 0.0 2.06
2020-03-30 2.14 1.86 1.95 2.06 8000.0 2.06
2020-03-27 2.37 2.37 2.37 2.37 0.0 2.37
2020-03-26 2.5 1.81 1.81 2.37 16300.0 2.37
2020-03-25 2.55 2.33 2.5 2.34 8600.0 2.34
2020-03-24 2.35 2.05 2.05 2.18 2400.0 2.18
2020-03-23 2.05 1.99 2.05 2.05 1100.0 2.05
2020-03-20 2.15 1.9 2.11 2.05 15800.0 2.05
2020-03-19 2.26 1.95 2.14 2.0 12100.0 2.0
2020-03-18 1.92 1.59 1.92 1.6 12300.0 1.6
2020-03-17 2.21 1.82 2.21 2.04 10700.0 2.04
2020-03-16 2.44 2.0 2.13 2.14 10400.0 2.14
2020-03-13 2.53 2.32 2.51 2.49 2000.0 2.49
2020-03-12 2.66 2.5 2.66 2.5 1700.0 2.5
2020-03-11 2.78 2.55 2.55 2.78 1200.0 2.78
2020-03-10 2.85 2.55 2.61 2.85 3100.0 2.85
2020-03-09 2.86 2.56 2.86 2.75 3300.0 2.75
2020-03-06 3.0 2.75 3.0 2.75 900.0 2.75
2020-03-05 3.35 2.82 2.85 2.84 8700.0 2.84
2020-03-04 3.15 2.72 3.01 2.74 14000.0 2.74
2020-03-03 3.15 3.15 3.15 3.15 100.0 3.15
2020-03-02 3.15 2.97 2.97 3.15 300.0 3.15
2020-02-28 3.14 3.14 3.14 3.14 300.0 3.14
2020-02-27 3.19 2.8 2.99 3.19 3900.0 3.19
2020-02-26 3.2 2.86 3.1 2.86 2300.0 2.86
2020-02-25 3.18 2.86 2.94 2.91 5000.0 2.91
2020-02-24 3.15 2.87 2.89 3.15 2300.0 3.15
2020-02-21 3.35 3.18 3.3 3.2 5900.0 3.2
2020-02-20 3.14 3.14 3.14 3.14 100.0 3.14
2020-02-19 3.14 2.91 2.94 3.14 2000.0 3.14
2020-02-18 3.15 2.9 3.15 3.08 2000.0 3.08