Entera Bio Ltd.
ENTXNASDAQHealthcare● Active
$1.20
+$0.02(+1.69%)
Market Cap$59148240
P/E Ratio—
52W High$3.22
52W Low$0.91
Entera Bio Ltd.（ENTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
entx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.68
Jun 23, 2021
-86.2% from here
5-Year Low5Y
$0.4720
Nov 11, 2022
+154.2% from low
IPO Priceadj.
$6.28
Jun 28, 2018
-80.9% since IPO
1 Year Ago
$2.12
Jun 9, 2025
-43.4% in 1Y
5 Years Ago
$3.82
Jun 9, 2021
-68.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 27K | +2.56% |
| Jun 5, 2026 | $1.19 | $1.22 | $1.16 | $1.18 | $1.18 | 60K | -0.84% |
| Jun 4, 2026 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 53K | +1.67% |
| Jun 3, 2026 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 44K | +0.00% |
| Jun 2, 2026 | $1.25 | $1.26 | $1.18 | $1.25 | $1.25 | 132K | +0.00% |
| Jun 1, 2026 | $1.34 | $1.37 | $1.24 | $1.27 | $1.27 | 105K | -5.22% |
| May 29, 2026 | $1.22 | $1.37 | $1.21 | $1.35 | $1.35 | 168K | +10.66% |
| May 28, 2026 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 76K | +1.67% |
| May 27, 2026 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 190K | -1.65% |
| May 26, 2026 | $1.24 | $1.25 | $1.21 | $1.21 | $1.21 | 30K | -2.42% |
| May 22, 2026 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 26K | -3.13% |
| May 21, 2026 | $1.22 | $1.27 | $1.21 | $1.27 | $1.27 | 38K | +4.10% |
| May 20, 2026 | $1.27 | $1.27 | $1.22 | $1.24 | $1.24 | 24K | -2.36% |
| May 19, 2026 | $1.23 | $1.29 | $1.22 | $1.27 | $1.27 | 30K | +3.25% |
| May 18, 2026 | $1.24 | $1.30 | $1.20 | $1.23 | $1.23 | 105K | -0.81% |
| May 15, 2026 | $1.30 | $1.32 | $1.23 | $1.26 | $1.26 | 85K | -3.08% |
| May 14, 2026 | $1.28 | $1.36 | $1.26 | $1.32 | $1.32 | 100K | +3.13% |
| May 13, 2026 | $1.28 | $1.29 | $1.25 | $1.29 | $1.29 | 65K | +0.78% |
| May 12, 2026 | $1.18 | $1.28 | $1.16 | $1.25 | $1.25 | 109K | +5.93% |
| May 11, 2026 | $1.25 | $1.28 | $1.17 | $1.17 | $1.17 | 128K | -6.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ENTX
Jan 1 → Dec 31 · 6 years2026-38.8%$1.96 → $1.20
-38.8%
2025-11.8%$2.20 → $1.94
-11.8%
2024+236.5%$0.63 → $2.12
+236.5%
2023-20.0%$0.75 → $0.60
-20.0%
2022-74.5%$2.86 → $0.73
-74.5%
2021-26.0%$3.81 → $2.82
-26.0%
Best Year2024 · +236.5%
Worst Year2022 · -74.5%
Positive Years1 / 6
Avg Annual Return+10.9%
6Y Total Return-68.5%
6Y CAGR~-17.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENTX?
If you invested $1,000 in ENTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$191
Total Return-80.9%
CAGR~-18.7% / yr
Profit$-809
Based on Jun 28, 2018 · $6.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entera Bio Ltd.（ENTX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENTX 历史股价FMP 日线复权 OHLCV