Nasdaq · ENTX · stock
Entera Bio Ltd. (ENTX) stock price history
Every Nasdaq trading session of Entera Bio Ltd. from Jun 28, 2018 to Sep 28, 2026: 2,073 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENTX adjusted close, 2018 to 2026
- $6.90
- All time high, 2021
- $4.20
- 52 week high, $0.9100 low
- 2,073
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ENTX key facts
- Entera Bio Ltd. (ENTX) closed at $2.69 on Sep 28, 2026 on Nasdaq.
- ENTX's all time high close is $6.90, set on Mar 12, 2021; its all time low close is $0.5000 on Nov 11, 2022.
- ENTX's 52 week range is $0.9100 to $4.20.
- ENTX returned +47.8% over the year to Sep 28, 2026 and -47.6% over five years.
- Since Jun 28, 2018 ENTX returned -57%, -9.8% a year compounded.
- ENTX's deepest drawdown was -92.8% from Mar 12, 2021 to Nov 11, 2022.
- DataCedar holds 2,073 daily sessions of ENTX history from Jun 28, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENTX price chart, 2018 to 2026
ENTX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +65.0% |
| 6 months | +138.1% |
| Year to date | +34.5% |
| 1 year | +47.8% |
| 3 years | +274.1% |
| 5 years | -47.6% |
| 10 years | n/a |
| Since Jun 28, 2018 | -57.2% |
| Compound annual growth, 8.3 years | -9.8% |
ENTX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.90 on Mar 12, 2021
- All time low close
- $0.5000 on Nov 11, 2022
- 52 week high
- $4.20 on Jul 27, 2026
- 52 week low
- $0.9100 on Mar 30, 2026
- Deepest drawdown
- -92.8% from Mar 12, 2021 to Nov 11, 2022, not yet recovered
- Best single session
- +152.5% on Mar 11, 2021
- Worst single session
- -23.0% on May 21, 2020
- Volatility, 1 year annualised
- 110.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +253%
- Worst calendar year
- 2022, -74%
ENTX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 28, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.96 | $4.20 | $0.9100 | $2.69 | +38.7% | 190.7M | 185 |
| 2025 | $2.20 | $3.22 | $1.50 | $1.94 | -8.5% | 29.5M | 250 |
| 2024 | $0.6300 | $3.35 | $0.5830 | $2.12 | +253.3% | 29.3M | 252 |
| 2023 | $0.7500 | $1.48 | $0.5200 | $0.6000 | -17.8% | 23.1M | 250 |
| 2022 | $2.86 | $3.51 | $0.4720 | $0.7300 | -74.1% | 19.1M | 251 |
| 2021 | $1.11 | $10.16 | $1.07 | $2.82 | +160.6% | 761.1M | 252 |
| 2020 | $2.14 | $3.40 | $1.00 | $1.08 | -49.5% | 76.6M | 253 |
| 2019 | $2.90 | $5.10 | $1.35 | $2.14 | -29.8% | 3.4M | 252 |
| 2018 | $7.30 | $7.60 | $2.78 | $3.05 | n/a | 1.3M | 128 |
ENTX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.69 | -8.8% |
| August 2026 | $2.95 | -1.3% |
| July 2026 | $2.99 | +68.9% |
| June 2026 | $1.77 | +31.1% |
| May 2026 | $1.35 | +13.4% |
| April 2026 | $1.19 | +7.2% |
| March 2026 | $1.11 | -20.1% |
| February 2026 | $1.39 | +1.5% |
| January 2026 | $1.37 | -29.4% |
| December 2025 | $1.94 | -18.5% |
| November 2025 | $2.38 | -18.2% |
| October 2025 | $2.91 | +51.6% |
About the ENTX data
Daily bars. 2,073 sessions from Jun 28, 2018 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ENTX share price history
