Entera Bio

ENTX
🏛️ usa →
1.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.83 2.98 2.71 2.82 0.2M
2021-12-30 2.91 3.00 2.85 2.88 0.1M
2021-12-29 2.94 3.00 2.61 2.94 0.2M
2021-12-28 3.08 3.13 2.94 2.97 0.1M
2021-12-27 3.03 3.24 3.01 3.16 0.1M
2021-12-23 3.03 3.07 2.91 3.05 0.1M
2021-12-22 3.00 3.09 2.94 2.98 0.0M
2021-12-21 3.01 3.07 3.00 3.06 0.1M
2021-12-20 3.08 3.08 2.98 3.01 0.0M
2021-12-17 3.00 3.19 2.86 3.15 0.1M
2021-12-16 3.12 3.20 2.97 2.99 0.0M
2021-12-15 3.02 3.15 3.00 3.11 0.1M
2021-12-14 3.06 3.14 3.00 3.03 0.1M
2021-12-13 3.17 3.24 3.06 3.11 0.0M
2021-12-10 3.35 3.40 3.14 3.26 0.1M
2021-12-09 3.21 3.44 3.18 3.32 0.0M
2021-12-08 3.19 3.27 3.08 3.27 0.0M
2021-12-07 3.16 3.30 3.13 3.16 0.0M
2021-12-06 3.11 3.23 2.92 3.15 0.1M
2021-12-03 3.15 3.20 3.00 3.15 0.1M
2021-12-02 3.26 3.26 2.90 3.12 0.2M
2021-12-01 3.41 3.41 3.23 3.28 0.1M
2021-11-30 3.35 3.40 3.21 3.34 0.0M
2021-11-29 3.47 3.49 3.21 3.39 0.0M
2021-11-26 3.36 3.44 3.32 3.43 0.0M
2021-11-24 3.32 3.41 3.30 3.41 0.0M
2021-11-23 3.42 3.49 3.18 3.31 0.1M
2021-11-22 3.68 3.72 3.35 3.42 0.1M
2021-11-19 3.37 3.54 3.27 3.52 0.0M
2021-11-18 3.57 3.59 3.35 3.42 0.1M
2021-11-17 3.59 3.64 3.46 3.55 0.1M
2021-11-16 3.69 3.87 3.55 3.61 0.1M
2021-11-15 3.79 3.88 3.76 3.78 0.1M
2021-11-12 3.79 3.90 3.76 3.80 0.0M
2021-11-11 3.78 3.96 3.78 3.81 0.0M
2021-11-10 3.96 4.09 3.61 3.79 0.3M
2021-11-09 4.06 4.06 3.87 4.03 0.1M
2021-11-08 4.11 4.18 4.00 4.06 0.0M
2021-11-05 4.21 4.23 3.98 4.10 0.1M
2021-11-04 4.22 4.25 4.07 4.16 0.1M
2021-11-03 4.24 4.26 4.14 4.23 0.0M
2021-11-02 4.26 4.27 4.14 4.20 0.1M
2021-11-01 4.28 4.31 4.20 4.27 0.1M
2021-10-29 4.21 4.34 4.21 4.26 0.0M
2021-10-28 4.10 4.35 4.10 4.26 0.0M
2021-10-27 4.10 4.13 4.03 4.04 0.0M
2021-10-26 4.13 4.25 4.02 4.10 0.1M
2021-10-25 4.11 4.27 4.11 4.13 0.1M
2021-10-22 4.36 4.42 4.10 4.27 0.1M
2021-10-21 4.48 4.59 4.33 4.57 0.2M
2021-10-20 4.30 4.49 4.27 4.45 0.1M
2021-10-19 4.35 4.41 4.26 4.32 0.1M
2021-10-18 4.49 4.49 4.35 4.37 0.1M
2021-10-15 4.55 4.56 4.47 4.52 0.0M
2021-10-14 4.55 4.61 4.50 4.57 0.0M
2021-10-13 4.55 4.56 4.46 4.53 0.0M
2021-10-12 4.56 4.60 4.50 4.58 0.0M
2021-10-11 4.55 4.62 4.46 4.60 0.1M
2021-10-08 4.46 4.64 4.40 4.57 0.1M
2021-10-07 4.51 4.64 4.38 4.51 0.1M
2021-10-06 4.60 4.71 4.30 4.48 0.2M
2021-10-05 4.75 4.78 4.41 4.58 0.1M
2021-10-04 4.98 4.98 4.65 4.72 0.1M
2021-10-01 4.71 4.82 4.61 4.79 0.1M
2021-09-30 4.73 4.88 4.64 4.71 0.1M
2021-09-29 5.13 5.13 4.80 4.89 0.2M
2021-09-28 5.18 5.20 4.87 5.13 0.2M
2021-09-27 4.86 5.24 4.79 5.21 0.5M
2021-09-24 4.80 4.85 4.75 4.81 0.0M
2021-09-23 4.82 4.88 4.70 4.88 0.1M
2021-09-22 4.68 4.83 4.62 4.83 0.0M
2021-09-21 4.64 4.73 4.59 4.69 0.0M
2021-09-20 4.64 4.74 4.50 4.64 0.1M
2021-09-17 4.63 4.86 4.63 4.82 0.1M
2021-09-16 4.61 4.67 4.46 4.63 0.0M
2021-09-15 4.49 4.65 4.44 4.59 0.0M
2021-09-14 4.56 4.65 4.42 4.45 0.1M
2021-09-13 4.70 4.70 4.50 4.54 0.1M
2021-09-10 4.67 4.78 4.63 4.70 0.1M
2021-09-09 4.84 4.91 4.63 4.69 0.4M
2021-09-08 4.88 5.00 4.79 4.86 0.1M
2021-09-07 5.14 5.15 4.91 4.93 0.1M
2021-09-03 5.00 5.17 5.00 5.09 0.1M
2021-09-02 5.20 5.39 4.85 5.04 0.3M
2021-09-01 4.92 5.18 4.88 5.16 0.2M
2021-08-31 4.86 4.90 4.81 4.88 0.0M
2021-08-30 4.70 4.92 4.70 4.82 0.1M
2021-08-27 4.90 4.99 4.79 4.84 0.1M
2021-08-26 5.00 5.07 4.82 4.86 0.1M
2021-08-25 5.05 5.19 4.90 5.02 0.2M
2021-08-24 4.75 5.07 4.75 5.06 0.2M
2021-08-23 4.57 4.76 4.50 4.75 0.1M
2021-08-20 4.37 4.62 4.35 4.59 0.1M
2021-08-19 4.65 4.70 4.41 4.43 0.2M
2021-08-18 4.90 5.00 4.71 4.73 0.2M
2021-08-17 4.97 5.22 4.97 5.05 0.1M
2021-08-16 5.33 5.36 4.95 5.02 0.2M
2021-08-13 5.47 5.66 5.37 5.40 0.1M
2021-08-12 5.69 5.69 5.26 5.53 0.2M
2021-08-11 5.78 5.83 5.56 5.72 0.2M
2021-08-10 5.66 5.84 5.60 5.69 0.4M
2021-08-09 4.99 5.58 4.99 5.54 0.3M
2021-08-06 5.05 5.05 4.74 4.98 0.2M
2021-08-05 4.98 5.06 4.86 4.94 0.3M
2021-08-04 5.25 5.28 4.87 4.92 0.6M
2021-08-03 5.44 5.50 5.13 5.26 0.1M
2021-08-02 5.27 5.41 5.22 5.36 0.2M
2021-07-30 5.10 5.15 4.92 5.14 0.2M
2021-07-29 5.39 5.41 5.07 5.09 0.4M
2021-07-28 5.07 5.39 5.07 5.21 0.4M
2021-07-27 5.20 5.20 4.96 5.14 0.1M
2021-07-26 5.29 5.40 5.11 5.19 0.1M
2021-07-23 5.44 5.44 5.16 5.31 0.2M
2021-07-22 5.40 5.54 5.25 5.47 0.4M
2021-07-21 5.25 5.50 5.24 5.49 0.2M
2021-07-20 5.11 5.49 5.01 5.28 0.3M
2021-07-19 4.93 5.27 4.93 5.18 0.4M
2021-07-16 5.31 5.35 5.12 5.23 0.3M
2021-07-15 5.12 5.27 4.91 5.23 1.2M
2021-07-14 5.64 5.80 5.13 5.24 0.5M
2021-07-13 5.65 5.74 5.60 5.66 0.3M
2021-07-12 5.90 5.92 5.69 5.75 0.3M
2021-07-09 5.90 5.95 5.66 5.90 0.5M
2021-07-08 5.61 5.93 5.59 5.84 0.5M
2021-07-07 5.95 5.96 5.52 5.83 0.6M
2021-07-06 6.20 6.24 5.79 5.87 0.7M
2021-07-02 6.20 6.36 6.02 6.20 0.9M
2021-07-01 6.21 6.60 6.03 6.29 1.5M
2021-06-30 5.68 6.33 5.65 5.98 1.8M
2021-06-29 6.03 6.05 5.68 5.78 0.9M
2021-06-28 5.98 6.13 5.50 6.07 2.7M
2021-06-25 5.97 6.20 5.80 5.97 1.5M
2021-06-24 6.15 6.33 5.81 6.11 7.2M
2021-06-23 7.21 8.68 6.15 6.50 162.0M
2021-06-22 4.57 4.73 4.32 4.49 0.5M
2021-06-21 4.55 4.64 4.41 4.56 0.3M
2021-06-18 4.78 4.87 4.38 4.42 0.9M
2021-06-17 4.32 5.27 4.29 5.19 5.1M
2021-06-16 3.99 4.25 3.86 4.16 2.0M
2021-06-15 3.80 3.80 3.67 3.73 0.1M
2021-06-14 3.82 3.86 3.72 3.74 0.2M
2021-06-11 3.81 3.84 3.70 3.80 0.2M
2021-06-10 3.81 3.89 3.71 3.75 0.2M
2021-06-09 3.83 3.95 3.78 3.82 0.2M
2021-06-08 4.14 4.30 3.63 3.82 0.6M
2021-06-07 3.58 3.99 3.45 3.99 0.4M
2021-06-04 3.47 3.65 3.42 3.53 0.3M
2021-06-03 3.23 3.49 3.20 3.40 0.3M
2021-06-02 3.22 3.35 3.20 3.23 0.4M
2021-06-01 3.25 3.30 3.18 3.25 0.3M
2021-05-28 3.26 3.28 3.17 3.23 0.2M
2021-05-27 3.20 3.25 3.14 3.24 0.1M
2021-05-26 3.17 3.20 3.02 3.17 0.1M
2021-05-25 3.10 3.17 3.05 3.10 0.1M
2021-05-24 3.20 3.28 3.06 3.12 0.1M
2021-05-21 3.05 3.26 3.05 3.20 0.2M
2021-05-20 3.08 3.10 2.96 3.05 0.1M
2021-05-19 3.10 3.16 2.97 3.00 0.1M
2021-05-18 3.00 3.28 3.00 3.18 0.2M
2021-05-17 2.90 3.10 2.90 3.03 0.1M
2021-05-14 2.92 3.00 2.82 2.93 0.3M
2021-05-13 3.05 3.15 2.88 2.92 0.4M
2021-05-12 3.10 3.15 2.96 3.04 0.1M
2021-05-11 3.00 3.18 2.90 3.12 0.2M
2021-05-10 3.13 3.16 2.90 3.05 0.2M
2021-05-07 3.13 3.25 3.11 3.18 0.2M
2021-05-06 3.28 3.28 3.12 3.17 0.2M
2021-05-05 3.10 3.40 3.10 3.34 0.3M
2021-05-04 3.28 3.30 2.98 3.09 0.3M
2021-05-03 3.37 3.46 3.15 3.38 0.4M
2021-04-30 3.28 3.48 3.26 3.35 0.2M
2021-04-29 3.68 3.70 3.35 3.40 0.3M
2021-04-28 3.88 4.07 3.55 3.68 0.9M
2021-04-27 3.46 3.83 3.31 3.80 0.7M
2021-04-26 3.48 3.50 3.21 3.44 0.3M
2021-04-23 3.07 3.36 2.98 3.35 0.5M
2021-04-22 3.22 3.30 2.95 2.99 0.2M
2021-04-21 2.91 3.19 2.86 3.15 0.2M
2021-04-20 2.90 2.99 2.82 2.93 0.2M
2021-04-19 3.02 3.09 2.90 2.94 0.2M
2021-04-16 3.25 3.28 2.98 3.00 0.5M
2021-04-15 3.29 3.42 3.16 3.30 0.3M
2021-04-14 3.17 3.43 3.16 3.29 0.2M
2021-04-13 3.31 3.31 3.15 3.22 0.3M
2021-04-12 3.50 3.53 3.30 3.32 0.2M
2021-04-09 3.63 3.74 3.50 3.50 0.2M
2021-04-08 3.74 3.86 3.56 3.71 0.6M
2021-04-07 3.57 3.84 3.50 3.61 0.4M
2021-04-06 3.73 3.76 3.46 3.46 0.4M
2021-04-05 4.00 4.00 3.66 3.72 0.4M
2021-04-01 3.81 4.09 3.75 3.90 0.5M
2021-03-31 3.30 3.85 3.30 3.81 0.6M
2021-03-30 3.46 3.53 3.22 3.30 0.5M
2021-03-29 3.61 3.75 3.49 3.53 0.3M
2021-03-26 3.96 4.02 3.55 3.58 0.6M
2021-03-25 3.45 4.04 3.42 4.00 0.9M
2021-03-24 4.15 4.25 3.62 3.68 1.0M
2021-03-23 4.50 4.54 4.10 4.16 1.1M
2021-03-22 4.44 5.33 4.09 4.72 4.7M
2021-03-19 4.77 4.88 4.50 4.57 1.1M
2021-03-18 5.41 5.55 4.70 4.85 2.0M
2021-03-17 5.30 6.00 5.06 5.86 2.1M
2021-03-16 5.93 6.06 5.11 5.34 3.2M
2021-03-15 6.06 6.47 5.41 5.81 9.8M
2021-03-12 6.23 10.16 5.59 6.90 125.7M
2021-03-11 4.65 7.87 3.97 4.04 361.2M
2021-03-10 1.59 1.61 1.55 1.60 0.2M
2021-03-09 1.46 1.57 1.44 1.57 0.1M
2021-03-08 1.40 1.54 1.38 1.46 0.2M
2021-03-05 1.48 1.48 1.22 1.41 0.2M
2021-03-04 1.52 1.60 1.33 1.36 0.2M
2021-03-03 1.67 1.69 1.53 1.54 0.1M
2021-03-02 1.60 1.68 1.60 1.64 0.2M
2021-03-01 1.70 1.70 1.56 1.59 0.2M
2021-02-26 1.81 1.81 1.66 1.66 0.2M
2021-02-25 1.71 1.77 1.60 1.77 0.3M
2021-02-24 1.65 1.78 1.64 1.74 0.2M
2021-02-23 1.70 1.77 1.56 1.63 0.3M
2021-02-22 1.85 1.95 1.82 1.88 0.3M
2021-02-19 1.92 1.92 1.85 1.89 0.2M
2021-02-18 1.95 2.00 1.83 1.85 0.3M
2021-02-17 2.09 2.09 1.90 2.03 0.6M
2021-02-16 1.93 2.08 1.87 2.07 1.5M
2021-02-12 1.86 1.86 1.79 1.83 0.5M
2021-02-11 1.94 2.00 1.76 1.82 1.0M
2021-02-10 2.03 2.09 1.82 1.89 0.6M
2021-02-09 2.10 2.25 1.82 1.93 1.4M
2021-02-08 1.70 2.23 1.66 2.02 2.4M
2021-02-05 1.67 1.68 1.61 1.64 0.1M
2021-02-04 1.59 1.74 1.59 1.62 0.4M
2021-02-03 1.56 1.62 1.55 1.62 0.3M
2021-02-02 1.45 1.60 1.40 1.55 0.6M
2021-02-01 1.46 1.46 1.36 1.40 0.5M
2021-01-29 1.39 1.47 1.39 1.46 0.2M
2021-01-28 1.42 1.51 1.38 1.39 0.3M
2021-01-27 1.55 1.55 1.33 1.44 0.6M
2021-01-26 1.67 1.67 1.57 1.57 0.3M
2021-01-25 1.74 1.75 1.55 1.63 0.5M
2021-01-22 1.76 1.76 1.66 1.69 0.3M
2021-01-21 1.75 1.82 1.61 1.76 1.2M
2021-01-20 1.47 1.77 1.43 1.69 2.0M
2021-01-19 1.41 1.43 1.32 1.42 0.6M
2021-01-15 1.24 1.32 1.22 1.29 0.6M
2021-01-14 1.19 1.25 1.19 1.24 0.3M
2021-01-13 1.26 1.27 1.18 1.21 0.2M
2021-01-12 1.26 1.27 1.19 1.23 0.4M
2021-01-11 1.25 1.30 1.19 1.22 0.6M
2021-01-08 1.22 1.27 1.18 1.20 0.4M
2021-01-07 1.17 1.25 1.16 1.23 0.4M
2021-01-06 1.19 1.20 1.13 1.16 0.3M
2021-01-05 1.18 1.22 1.13 1.19 0.4M
2021-01-04 1.11 1.25 1.07 1.24 1.0M