Entera Bio Ltd Historical Data - 5DT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

1.75

0.02

(1.16%)

Closed March 10 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-6.41711229947	1.87	1.87	1.73	1192	1.87	DE
4	-0.79	-31.1023622047	2.54	2.54	1.73	722	2.19696816	DE
12	-0.29	-14.2156862745	2.04	2.62	1.73	583	2.1429897	DE
26	-0.2	-10.2564102564	1.95	2.62	1.54	641	1.9704899	DE
52	0.43	32.5757575758	1.32	2.7	1.26	904	1.81486722	DE
156	1.115	175.590551181	0.635	2.7	0.545	1149	1.43899723	DE
260	1.115	175.590551181	0.635	2.7	0.545	1149	1.43899723	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	1.73	-0.14	-7.49	1.73	1.73	1.73	50
1741296420	1.87	0	0.00	1.87	1.87	1.87	0
1741210020	1.87	0	0.00	1.87	1.87	1.87	0
1741123620	1.87	0	0.00	1.87	1.87	1.87	0
1741037220	1.87	-0.05	-2.60	1.87	1.87	1.87	1192
1740778020	1.92	0	0.00	1.92	1.92	1.92	0
1740691620	1.92	0	0.00	1.92	1.92	1.92	0
1740605220	1.92	0	0.00	1.92	1.92	1.92	0
1740518820	1.92	-0.1	-4.95	1.99	1.99	1.92	661
1740432420	2.02	-0.22	-9.82	2.02	2.02	2.02	250
1740173220	2.24	0	0.00	2.24	2.24	2.24	0
1740086820	2.24	0	0.00	2.24	2.24	2.24	0
1740000420	2.24	0	0.00	2.24	2.24	2.24	0
1739914020	2.24	0	0.00	2.24	2.24	2.24	0
1739827620	2.24	0	0.00	2.24	2.24	2.24	0
1739568420	2.24	-0.26	-10.40	2.24	2.24	2.24	150
1739482020	2.5	0	0.00	2.5	2.5	2.5	0
1739395620	2.5	0	0.00	2.5	2.5	2.5	0
1739309220	2.5	0	0.00	2.5	2.5	2.5	0
1739222820	2.5	0.2	8.70	2.36	2.5	2.36	1981
1738963620	2.2999999	-0.24	-9.45	2.54	2.54	2.2999999	100
1738877220	2.54	0.32	14.41	2.54	2.54	2.54	17
1738790820	2.22	0	0.00	2.22	2.22	2.22	0
1738704420	2.22	0.02	0.91	2.22	2.22	2.22	15
1738618020	2.2	0	0.00	2.2	2.2	2.2	0
1738358820	2.2	0	0.00	2.2	2.2	2.2	0
1738272420	2.2	0	0.00	2.2	2.2	2.2	0
1738186020	2.2	0	0.00	2.2	2.2	2.2	0
1738099620	2.2	-0.28	-11.29	2.2	2.2	2.2	122
1738013220	2.48	0	0.00	2.48	2.48	2.48	0
1737754020	2.48	0.16	6.90	2.48	2.48	2.48	44
1737667620	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737581220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737494820	2.3199999	0.08	3.57	2.3199999	2.3199999	2.3199999	1000
1737408420	2.24	0	0.00	2.24	2.24	2.24	0
1737149220	2.24	-0.24	-9.68	2.24	2.24	2.24	10
1737062820	2.48	0	0.00	2.48	2.48	2.48	0
1736976420	2.48	0	0.00	2.48	2.48	2.48	0
1736890020	2.48	0	0.00	2.48	2.48	2.48	0
1736803620	2.48	0	0.00	2.48	2.48	2.48	0
1736544420	2.48	-0.14	-5.34	2.48	2.48	2.48	59
1736458020	2.62	0	0.00	2.62	2.62	2.62	0
1736371620	2.62	0	0.00	2.62	2.62	2.62	0
1736285220	2.62	0	0.00	2.62	2.62	2.62	0
1736198820	2.62	0.64	32.32	2.62	2.62	2.62	50
1735939620	1.98	0	0.00	1.98	1.98	1.98	0
1735853220	1.98	0	0.00	1.98	1.98	1.98	0
1735594020	1.98	-0.08	-3.88	1.98	1.98	1.98	60
1735334820	2.06	-0.02	-0.96	2.08	2.08	2.06	1335
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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