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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.82$2.82173,800——
2021-12-30$2.88$2.8898,500——
2021-12-29$2.94$2.94182,500——
2021-12-28$2.97$2.97127,200——
2021-12-27$3.16$3.1577,900——
2021-12-23$3.05$3.0558,200——
2021-12-22$2.98$2.9848,200——
2021-12-21$3.06$3.06115,000——
2021-12-20$3.01$3.0141,400——
2021-12-17$3.15$3.1561,200——
2021-12-16$2.99$2.9931,100——
2021-12-15$3.11$3.1178,800——
2021-12-14$3.03$3.0356,700——
2021-12-13$3.11$3.1117,000——
2021-12-10$3.26$3.2671,000——
2021-12-09$3.32$3.3238,100——
2021-12-08$3.27$3.2726,900——
2021-12-07$3.16$3.1648,100——
2021-12-06$3.15$3.15131,400——
2021-12-03$3.15$3.1572,600——
2021-12-02$3.12$3.12216,100——
2021-12-01$3.28$3.2854,900——
2021-11-30$3.34$3.3435,100——
2021-11-29$3.39$3.3947,100——
2021-11-26$3.43$3.4339,800——
2021-11-24$3.41$3.4122,900——
2021-11-23$3.31$3.3179,600——
2021-11-22$3.42$3.4269,500——
2021-11-19$3.52$3.5246,400——
2021-11-18$3.42$3.4295,600——
2021-11-17$3.55$3.55103,000——
2021-11-16$3.61$3.6159,300——
2021-11-15$3.78$3.7859,500——
2021-11-12$3.80$3.8018,300——
2021-11-11$3.81$3.8136,200——
2021-11-10$3.79$3.79313,400——
2021-11-09$4.03$4.0365,000——
2021-11-08$4.06$4.0643,400——
2021-11-05$4.10$4.10131,700——
2021-11-04$4.16$4.1664,400——
2021-11-03$4.23$4.2346,400——
2021-11-02$4.20$4.2061,700——
2021-11-01$4.27$4.2756,300——
2021-10-29$4.26$4.2640,100——
2021-10-28$4.26$4.2644,000——
2021-10-27$4.04$4.0437,100——
2021-10-26$4.10$4.1085,500——
2021-10-25$4.13$4.13103,200——
2021-10-22$4.27$4.27114,000——
2021-10-21$4.57$4.57210,900——
2021-10-20$4.45$4.4553,700——
2021-10-19$4.32$4.32130,700——
2021-10-18$4.37$4.3796,700——
2021-10-15$4.52$4.5238,600——
2021-10-14$4.57$4.5725,800——
2021-10-13$4.53$4.5335,200——
2021-10-12$4.58$4.5828,000——
2021-10-11$4.60$4.6076,700——
2021-10-08$4.57$4.5780,800——
2021-10-07$4.51$4.51124,300——
2021-10-06$4.48$4.48169,400——
2021-10-05$4.58$4.58132,800——
2021-10-04$4.72$4.72103,800——
2021-10-01$4.79$4.79108,200——
2021-09-30$4.71$4.71131,600——
2021-09-29$4.89$4.89208,300——
2021-09-28$5.13$5.13207,500——
2021-09-27$5.21$5.21504,500——
2021-09-24$4.81$4.8131,900——
2021-09-23$4.88$4.8851,900——
2021-09-22$4.83$4.8345,200——
2021-09-21$4.69$4.6944,300——
2021-09-20$4.64$4.6497,400——
2021-09-17$4.82$4.8252,500——
2021-09-16$4.63$4.6344,500——
2021-09-15$4.59$4.5948,300——
2021-09-14$4.45$4.4591,200——
2021-09-13$4.54$4.54139,400——
2021-09-10$4.70$4.70113,500——
2021-09-09$4.69$4.69441,900——
2021-09-08$4.86$4.8688,300——
2021-09-07$4.93$4.9392,300——
2021-09-03$5.09$5.09125,100——
2021-09-02$5.04$5.04337,200——
2021-09-01$5.16$5.16150,900——
2021-08-31$4.88$4.8849,000——
2021-08-30$4.82$4.8274,800——
2021-08-27$4.84$4.8478,300——
2021-08-26$4.86$4.8689,100——
2021-08-25$5.02$5.02196,700——
2021-08-24$5.06$5.06150,200——
2021-08-23$4.75$4.75130,200——
2021-08-20$4.59$4.59119,800——
2021-08-19$4.43$4.43241,700——
2021-08-18$4.73$4.73161,800——
2021-08-17$5.05$5.0596,500——
2021-08-16$5.02$5.02235,200——
2021-08-13$5.40$5.4099,500——
2021-08-12$5.53$5.53202,600——
2021-08-11$5.72$5.72182,700——
2021-08-10$5.69$5.69442,200——
2021-08-09$5.54$5.54348,700——
2021-08-06$4.98$4.98218,800——
2021-08-05$4.94$4.94337,600——
2021-08-04$4.92$4.92594,000——
2021-08-03$5.26$5.26142,200——
2021-08-02$5.36$5.36211,600——
2021-07-30$5.14$5.14237,000——
2021-07-29$5.09$5.09352,100——
2021-07-28$5.21$5.21353,700——
2021-07-27$5.14$5.14131,200——
2021-07-26$5.19$5.1985,500——
2021-07-23$5.31$5.31227,600——
2021-07-22$5.47$5.47442,200——
2021-07-21$5.49$5.49187,100——
2021-07-20$5.28$5.28287,200——
2021-07-19$5.18$5.18379,100——
2021-07-16$5.23$5.23325,300——
2021-07-15$5.23$5.231,201,400——
2021-07-14$5.24$5.24487,700——
2021-07-13$5.66$5.66268,900——
2021-07-12$5.75$5.75292,200——
2021-07-09$5.90$5.90510,000——
2021-07-08$5.84$5.84529,900——
2021-07-07$5.83$5.83644,000——
2021-07-06$5.87$5.87654,600——
2021-07-02$6.20$6.20920,300——
2021-07-01$6.29$6.291,460,500——
2021-06-30$5.98$5.981,845,900——
2021-06-29$5.78$5.78857,800——
2021-06-28$6.07$6.072,739,400——
2021-06-25$5.97$5.971,522,700——
2021-06-24$6.11$6.117,162,500——
2021-06-23$6.50$6.50161,954,100——
2021-06-22$4.49$4.49450,400——
2021-06-21$4.56$4.56340,200——
2021-06-18$4.42$4.42948,300——
2021-06-17$5.19$5.195,086,200——
2021-06-16$4.16$4.161,988,200——
2021-06-15$3.73$3.73115,700——
2021-06-14$3.74$3.74219,600——
2021-06-11$3.80$3.80172,700——
2021-06-10$3.75$3.75205,200——
2021-06-09$3.82$3.82236,600——
2021-06-08$3.82$3.82631,600——
2021-06-07$3.99$3.99391,700——
2021-06-04$3.53$3.53274,800——
2021-06-03$3.40$3.40252,900——
2021-06-02$3.23$3.23380,200——
2021-06-01$3.25$3.25253,600——
2021-05-28$3.23$3.23165,000——
2021-05-27$3.24$3.24118,400——
2021-05-26$3.17$3.1789,900——
2021-05-25$3.10$3.1050,100——
2021-05-24$3.12$3.12122,700——
2021-05-21$3.20$3.20155,900——
2021-05-20$3.05$3.05132,200——
2021-05-19$3.00$3.00135,200——
2021-05-18$3.18$3.18218,400——
2021-05-17$3.03$3.0372,900——
2021-05-14$2.93$2.93284,400——
2021-05-13$2.92$2.92412,200——
2021-05-12$3.04$3.04140,300——
2021-05-11$3.12$3.12186,600——
2021-05-10$3.05$3.05239,500——
2021-05-07$3.18$3.18178,100——
2021-05-06$3.17$3.17161,800——
2021-05-05$3.34$3.34268,200——
2021-05-04$3.09$3.09340,700——
2021-05-03$3.38$3.38373,300——
2021-04-30$3.35$3.35182,600——
2021-04-29$3.40$3.40298,900——
2021-04-28$3.68$3.68887,100——
2021-04-27$3.80$3.80744,200——
2021-04-26$3.44$3.44346,700——
2021-04-23$3.35$3.35530,400——
2021-04-22$2.99$2.99165,500——
2021-04-21$3.15$3.15188,700——
2021-04-20$2.93$2.93222,500——
2021-04-19$2.94$2.94176,400——
2021-04-16$3.00$3.00482,900——
2021-04-15$3.30$3.30275,600——
2021-04-14$3.29$3.29226,000——
2021-04-13$3.22$3.22258,800——
2021-04-12$3.32$3.32242,600——
2021-04-09$3.50$3.50244,500——
2021-04-08$3.71$3.71559,700——
2021-04-07$3.61$3.61406,200——
2021-04-06$3.46$3.46449,400——
2021-04-05$3.72$3.72406,900——
2021-04-01$3.90$3.90466,400——
2021-03-31$3.81$3.81646,100——
2021-03-30$3.30$3.30527,100——
2021-03-29$3.53$3.53339,600——
2021-03-26$3.58$3.58562,800——
2021-03-25$4.00$4.00916,300——
2021-03-24$3.68$3.68952,300——
2021-03-23$4.16$4.161,141,300——
2021-03-22$4.72$4.724,651,900——
2021-03-19$4.57$4.571,081,100——
2021-03-18$4.85$4.851,989,100——
2021-03-17$5.86$5.862,093,800——
2021-03-16$5.34$5.343,200,600——
2021-03-15$5.81$5.819,815,400——
2021-03-12$6.90$6.90125,744,500——
2021-03-11$4.04$4.04361,217,300——
2021-03-10$1.60$1.60170,800——
2021-03-09$1.57$1.57132,600——
2021-03-08$1.46$1.46195,800——
2021-03-05$1.41$1.41233,400——
2021-03-04$1.36$1.36224,400——
2021-03-03$1.54$1.54114,500——
2021-03-02$1.64$1.64171,000——
2021-03-01$1.59$1.59233,300——
2021-02-26$1.66$1.66221,500——
2021-02-25$1.77$1.77348,000——
2021-02-24$1.74$1.74186,200——
2021-02-23$1.63$1.63323,600——
2021-02-22$1.88$1.88265,000——
2021-02-19$1.89$1.89178,700——
2021-02-18$1.85$1.85269,600——
2021-02-17$2.03$2.03551,300——
2021-02-16$2.07$2.071,530,600——
2021-02-12$1.83$1.83527,600——
2021-02-11$1.82$1.821,031,900——
2021-02-10$1.89$1.89642,600——
2021-02-09$1.93$1.931,420,900——
2021-02-08$2.02$2.022,341,700——
2021-02-05$1.64$1.64148,100——
2021-02-04$1.62$1.62381,800——
2021-02-03$1.62$1.62336,200——
2021-02-02$1.55$1.55624,500——
2021-02-01$1.40$1.40490,000——
2021-01-29$1.46$1.46232,700——
2021-01-28$1.39$1.39278,800——
2021-01-27$1.44$1.44649,800——
2021-01-26$1.57$1.57283,800——
2021-01-25$1.63$1.63515,600——
2021-01-22$1.69$1.69302,500——
2021-01-21$1.76$1.761,187,400——
2021-01-20$1.69$1.692,007,000——
2021-01-19$1.42$1.42634,500——
2021-01-15$1.29$1.29638,400——
2021-01-14$1.24$1.24250,300——
2021-01-13$1.21$1.21225,500——
2021-01-12$1.23$1.23418,800——
2021-01-11$1.22$1.22629,400——
2021-01-08$1.20$1.20376,700——
2021-01-07$1.23$1.23374,500——
2021-01-06$1.16$1.16277,400——
2021-01-05$1.19$1.19445,400——
2021-01-04$1.24$1.241,012,400——