Entera Bio Ltd Historical Data - 5DT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Entera Bio Ltd (5DT)
Entera Bio Ltd (5DT) Historical

Entera Bio Ltd (5DT)

1.95

-0.05

(-2.50%)

Closed December 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-5.33980582524	2.06	2.1	2.06	2143	2.06489148	DE
4	0.41	26.6233766234	1.54	2.2599999	1.54	1083	2.01134795	DE
12	0.13	7.14285714286	1.82	2.2599999	1.54	815	1.88875108	DE
26	0.37	23.417721519	1.58	2.2599999	1.41	969	1.74998332	DE
52	1.36	230.508474576	0.59	2.7	0.545	1439	1.41343833	DE
156	1.315	207.086614173	0.635	2.7	0.545	1351	1.38325999	DE
260	1.315	207.086614173	0.635	2.7	0.545	1351	1.38325999	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	2.08	-0.02	-0.95	2.08	2.08	2.08	94
1734730020	2.1	0	0.00	2.1	2.1	2.1	0
1734643620	2.1	0.04	1.94	2.08	2.1	2.08	524
1734557220	2.06	0	0.00	2.06	2.06	2.06	0
1734470820	2.06	0	0.00	2.06	2.06	2.06	0
1734384420	2.06	0.02	0.98	2.06	2.06	2.06	3761
1734125220	2.04	-0.12	-5.56	2.04	2.04	2.04	235
1734038820	2.16	-0.02	-0.92	2.16	2.16	2.16	655
1733952420	2.18	0	0.00	2.18	2.18	2.18	0
1733866020	2.18	0.21	10.66	2.18	2.2599999	2.18	2017
1733779620	1.97	0.42	27.10	1.97	1.97	1.97	40
1733520420	1.55	0	0.00	1.55	1.55	1.55	0
1733434020	1.55	0	0.00	1.55	1.55	1.55	0
1733347620	1.55	0.01	0.65	1.55	1.55	1.55	339
1733261220	1.54	0	0.00	1.54	1.54	1.54	0
1733174820	1.54	0	0.00	1.54	1.54	1.54	0
1732915620	1.54	0	0.00	1.54	1.54	1.54	0
1732829220	1.54	0	0.00	1.54	1.54	1.54	0
1732742820	1.54	-0.07	-4.35	1.54	1.54	1.54	1094
1732656360	1.61	0	0.00	1.61	1.61	1.61	0
1732569960	1.61	0	0.00	1.61	1.61	1.61	0
1732310760	1.61	0	0.00	1.61	1.61	1.61	0
1732224360	1.61	0	0.00	1.61	1.61	1.61	0
1732137960	1.61	0	0.00	1.61	1.61	1.61	0
1732051560	1.61	0	0.00	1.61	1.61	1.61	0
1731965160	1.61	0	0.00	1.61	1.61	1.61	0
1731705960	1.61	0	0.00	1.61	1.61	1.61	0
1731619560	1.61	-0.01	-0.62	1.61	1.61	1.61	245
1731533220	1.62	0	0.00	1.62	1.62	1.62	0
1731446820	1.62	0	0.00	1.62	1.62	1.62	0
1731360420	1.62	-0.01	-0.61	1.62	1.62	1.62	30
1731101160	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1731014760	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1730928360	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1730841960	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1730755560	1.6299999	-0.15	-8.43	1.6299999	1.6299999	1.6299999	1396
1730496360	1.78	0	0.00	1.78	1.78	1.78	0
1730409960	1.78	0	0.00	1.78	1.78	1.78	0
1730323560	1.78	0	0.00	1.78	1.78	1.78	0
1730237160	1.78	0	0.00	1.78	1.78	1.78	0
1730150760	1.78	0.13	7.88	1.78	1.78	1.78	800
1729887960	1.65	0	0.00	1.65	1.65	1.65	0
1729801560	1.65	0	0.00	1.65	1.65	1.65	0
1729715160	1.65	0	0.00	1.65	1.65	1.65	0
1729628760	1.65	0	0.00	1.65	1.65	1.65	0
1729542360	1.65	0	0.00	1.65	1.65	1.65	0
1729283160	1.65	0	0.00	1.65	1.65	1.65	0
1729196760	1.65	0	0.00	1.65	1.65	1.65	0
1729110360	1.65	0	0.00	1.65	1.65	1.65	0
1729023960	1.65	0.04	2.48	1.65	1.65	1.65	228
1728937560	1.61	0	0.00	1.61	1.61	1.61	0
1728678360	1.61	0	0.00	1.61	1.61	1.61	0
1728591960	1.61	0	0.00	1.61	1.61	1.61	0
1728505560	1.61	-0.02	-1.23	1.58	1.61	1.58	1000
1728419160	1.6299999	-0.13	-7.39	1.71	1.71	1.6299999	522
1728332760	1.76	-0.06	-3.30	1.76	1.76	1.76	51
1728073620	1.82	0	0.00	1.82	1.82	1.82	0
1727987220	1.82	0	0.00	1.82	1.82	1.82	0
1727900820	1.82	0	0.00	1.82	1.82	1.82	0
1727814420	1.82	0	0.00	1.82	1.82	1.82	0
1727728020	1.82	0.06	3.41	1.82	1.82	1.82	915
1727468760	1.76	0	0.00	1.76	1.76	1.76	0
1727382360	1.76	0	0.00	1.76	1.76	1.76	0
1727295960	1.76	0	0.00	1.76	1.76	1.76	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions