NASDAQ:ENTX | Historical Stock Price | Entera Bio Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$0.87$1.48$2.51$4.26$7.252018-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.08$1.08255,400——
2020-12-30$1.10$1.10634,300——
2020-12-29$1.07$1.07384,500——
2020-12-28$1.05$1.05366,300——
2020-12-24$1.07$1.07120,200——
2020-12-23$1.08$1.08333,600——
2020-12-22$1.06$1.06443,500——
2020-12-21$1.06$1.06356,800——
2020-12-18$1.06$1.06568,900——
2020-12-17$1.05$1.05853,100——
2020-12-16$1.03$1.03514,600——
2020-12-15$1.04$1.04342,900——
2020-12-14$1.07$1.07830,000——
2020-12-11$1.10$1.101,489,900——
2020-12-10$1.19$1.1912,735,200——
2020-12-09$1.10$1.10201,800——
2020-12-08$1.13$1.13251,000——
2020-12-07$1.11$1.11214,600——
2020-12-04$1.12$1.12203,500——
2020-12-03$1.14$1.14269,800——
2020-12-02$1.15$1.15211,100——
2020-12-01$1.18$1.18957,600——
2020-11-30$1.23$1.23477,000——
2020-11-27$1.06$1.0677,600——
2020-11-25$1.05$1.0565,800——
2020-11-24$1.05$1.0584,600——
2020-11-23$1.05$1.0549,300——
2020-11-20$1.07$1.0758,000——
2020-11-19$1.07$1.07130,900——
2020-11-18$1.12$1.1275,900——
2020-11-17$1.12$1.1239,500——
2020-11-16$1.11$1.1160,100——
2020-11-13$1.05$1.05159,000——
2020-11-12$1.10$1.1020,000——
2020-11-11$1.09$1.0929,100——
2020-11-10$1.11$1.1131,700——
2020-11-09$1.12$1.12230,600——
2020-11-06$1.13$1.1366,100——
2020-11-05$1.06$1.0637,600——
2020-11-04$1.08$1.089,400——
2020-11-03$1.09$1.0912,500——
2020-11-02$1.07$1.0715,400——
2020-10-30$1.04$1.0428,000——
2020-10-29$1.10$1.1029,700——
2020-10-28$1.04$1.0428,500——
2020-10-27$1.08$1.0823,200——
2020-10-26$1.13$1.1340,300——
2020-10-23$1.10$1.1015,200——
2020-10-22$1.08$1.0826,400——
2020-10-21$1.11$1.1144,700——
2020-10-20$1.08$1.0846,200——
2020-10-19$1.11$1.1119,400——
2020-10-16$1.11$1.1117,400——
2020-10-15$1.14$1.1422,400——
2020-10-14$1.14$1.1439,500——
2020-10-13$1.14$1.1439,700——
2020-10-12$1.16$1.1647,200——
2020-10-09$1.17$1.1731,700——
2020-10-08$1.17$1.1737,200——
2020-10-07$1.15$1.1544,100——
2020-10-06$1.15$1.1533,300——
2020-10-05$1.20$1.2031,300——
2020-10-02$1.24$1.2416,800——
2020-10-01$1.22$1.2215,700——
2020-09-30$1.24$1.2462,100——
2020-09-29$1.25$1.2516,400——
2020-09-28$1.27$1.2743,400——
2020-09-25$1.28$1.2816,300——
2020-09-24$1.23$1.2325,300——
2020-09-23$1.30$1.3074,200——
2020-09-22$1.32$1.3246,400——
2020-09-21$1.33$1.33222,300——
2020-09-18$1.25$1.25361,000——
2020-09-17$1.33$1.33557,200——
2020-09-16$1.06$1.0684,600——
2020-09-15$1.11$1.11111,300——
2020-09-14$1.07$1.0760,300——
2020-09-11$1.07$1.0740,000——
2020-09-10$1.13$1.1381,000——
2020-09-09$1.06$1.06230,300——
2020-09-08$1.05$1.0531,600——
2020-09-04$1.07$1.07238,300——
2020-09-03$1.13$1.13193,000——
2020-09-02$1.11$1.11469,600——
2020-09-01$1.12$1.12254,900——
2020-08-31$1.28$1.28180,000——
2020-08-28$1.33$1.33311,700——
2020-08-27$1.33$1.3347,800——
2020-08-26$1.31$1.31469,200——
2020-08-25$1.31$1.31168,500——
2020-08-24$1.34$1.34754,500——
2020-08-21$1.37$1.37139,500——
2020-08-20$1.48$1.48778,500——
2020-08-19$1.40$1.40144,300——
2020-08-18$1.46$1.4654,700——
2020-08-17$1.53$1.5392,800——
2020-08-14$1.44$1.44325,400——
2020-08-13$1.55$1.55206,500——
2020-08-12$1.59$1.59341,700——
2020-08-11$1.68$1.68111,300——
2020-08-10$1.67$1.67157,300——
2020-08-07$1.69$1.69129,700——
2020-08-06$1.70$1.70130,100——
2020-08-05$1.71$1.71109,700——
2020-08-04$1.75$1.75489,400——
2020-08-03$1.65$1.65161,100——
2020-07-31$1.69$1.69109,600——
2020-07-30$1.74$1.74176,900——
2020-07-29$1.80$1.80487,600——
2020-07-28$1.77$1.77316,800——
2020-07-27$1.80$1.80635,800——
2020-07-24$2.02$2.021,388,400——
2020-07-23$2.20$2.2028,999,200——
2020-07-22$1.91$1.913,709,600——
2020-07-21$1.92$1.9221,700——
2020-07-20$1.98$1.9849,900——
2020-07-17$1.88$1.8823,300——
2020-07-16$1.84$1.8450,100——
2020-07-15$1.91$1.91518,800——
2020-07-14$1.79$1.7933,200——
2020-07-13$1.85$1.85167,300——
2020-07-10$1.76$1.7611,600——
2020-07-09$1.80$1.80130,800——
2020-07-08$1.80$1.80169,100——
2020-07-07$1.90$1.90420,300——
2020-07-06$1.84$1.8431,200——
2020-07-02$1.76$1.7629,000——
2020-07-01$1.71$1.7157,000——
2020-06-30$1.84$1.8434,600——
2020-06-29$1.87$1.8724,500——
2020-06-26$1.90$1.9041,400——
2020-06-25$1.91$1.9159,300——
2020-06-24$1.95$1.95158,100——
2020-06-23$1.87$1.8744,500——
2020-06-22$1.92$1.92279,800——
2020-06-19$1.86$1.8627,200——
2020-06-18$1.88$1.8835,100——
2020-06-17$1.90$1.9040,100——
2020-06-16$1.92$1.92187,100——
2020-06-15$1.86$1.86198,800——
2020-06-12$1.87$1.87220,200——
2020-06-11$1.94$1.94386,200——
2020-06-10$1.96$1.9650,700——
2020-06-09$2.02$2.0260,400——
2020-06-08$2.02$2.02239,400——
2020-06-05$1.98$1.98221,100——
2020-06-04$1.94$1.94242,700——
2020-06-03$1.90$1.90146,200——
2020-06-02$1.93$1.9343,900——
2020-06-01$1.95$1.95131,700——
2020-05-29$1.92$1.9296,700——
2020-05-28$2.00$2.00514,500——
2020-05-27$2.00$2.00165,600——
2020-05-26$2.12$2.12496,800——
2020-05-22$2.04$2.04113,200——
2020-05-21$2.08$2.08478,400——
2020-05-20$2.70$2.70122,500——
2020-05-19$3.01$3.01110,300——
2020-05-18$2.78$2.7859,500——
2020-05-15$2.23$2.231,900——
2020-05-14$2.22$2.225,700——
2020-05-13$2.36$2.363,300——
2020-05-12$2.27$2.271,400——
2020-05-11$2.20$2.207,800——
2020-05-08$2.14$2.14600——
2020-05-07$2.04$2.043,100——
2020-05-06$1.80$1.809,500——
2020-05-05$1.80$1.804,600——
2020-05-04$1.90$1.90800——
2020-05-01$2.00$2.003,900——
2020-04-30$2.28$2.280——
2020-04-29$2.28$2.282,700——
2020-04-28$2.28$2.28600——
2020-04-27$2.30$2.305,400——
2020-04-24$1.96$1.9611,100——
2020-04-23$1.77$1.7713,900——
2020-04-22$1.86$1.862,200——
2020-04-21$1.93$1.9321,400——
2020-04-20$1.98$1.980——
2020-04-17$1.98$1.98200——
2020-04-16$2.34$2.34100——
2020-04-15$2.34$2.342,600——
2020-04-14$2.27$2.271,800——
2020-04-13$2.01$2.01700——
2020-04-09$2.14$2.141,900——
2020-04-08$1.90$1.90500——
2020-04-07$1.83$1.83300——
2020-04-06$1.71$1.713,400——
2020-04-03$1.80$1.808,400——
2020-04-02$1.95$1.9521,500——
2020-04-01$2.06$2.060——
2020-03-31$2.06$2.060——
2020-03-30$2.06$2.068,000——
2020-03-27$2.37$2.370——
2020-03-26$2.37$2.3716,300——
2020-03-25$2.34$2.348,600——
2020-03-24$2.18$2.182,400——
2020-03-23$2.05$2.051,100——
2020-03-20$2.05$2.0515,800——
2020-03-19$2.00$2.0012,100——
2020-03-18$1.60$1.6012,300——
2020-03-17$2.04$2.0410,700——
2020-03-16$2.14$2.1410,400——
2020-03-13$2.49$2.492,000——
2020-03-12$2.50$2.501,700——
2020-03-11$2.78$2.781,200——
2020-03-10$2.85$2.853,100——
2020-03-09$2.75$2.753,300——
2020-03-06$2.75$2.75900——
2020-03-05$2.84$2.848,700——
2020-03-04$2.74$2.7414,000——
2020-03-03$3.15$3.15100——
2020-03-02$3.15$3.15300——
2020-02-28$3.14$3.14300——
2020-02-27$3.19$3.193,900——
2020-02-26$2.86$2.862,300——
2020-02-25$2.92$2.925,000——
2020-02-24$3.15$3.152,300——
2020-02-21$3.20$3.205,900——
2020-02-20$3.14$3.14100——
2020-02-19$3.14$3.142,000——
2020-02-18$3.08$3.082,000——
2020-02-14$3.15$3.15100——
2020-02-13$3.30$3.30800——
2020-02-12$3.26$3.26800——
2020-02-11$3.34$3.345,500——
2020-02-10$3.30$3.300——
2020-02-07$3.30$3.304,200——
2020-02-06$3.16$3.153,700——
2020-02-05$3.30$3.308,300——
2020-02-04$3.12$3.125,200——
2020-02-03$3.20$3.209,300——
2020-01-31$3.15$3.1510,400——
2020-01-30$3.11$3.114,200——
2020-01-29$3.04$3.045,900——
2020-01-28$3.19$3.1914,000——
2020-01-27$3.04$3.044,900——
2020-01-24$3.15$3.1586,000——
2020-01-23$3.05$3.054,900——
2020-01-22$2.86$2.86200——
2020-01-21$2.81$2.8118,700——
2020-01-17$2.85$2.855,100——
2020-01-16$2.77$2.77200——
2020-01-15$2.80$2.808,000——
2020-01-14$2.78$2.782,000——
2020-01-13$2.73$2.739,000——
2020-01-10$2.76$2.7621,500——
2020-01-09$2.65$2.6517,800——
2020-01-08$2.25$2.256,700——
2020-01-07$2.36$2.3627,900——
2020-01-06$2.09$2.09100——
2020-01-03$2.13$2.132,200——
2020-01-02$2.16$2.166,500——