Premium
Entera Bio Ltd (ENTX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.14634146341 | 1.64 | 1.8393 | 1.57 | 17759 | 1.72584603 | CS |
| 4 | -0.15 | -7.73195876289 | 1.94 | 2.015 | 1.5006 | 32694 | 1.71620569 | CS |
| 12 | -0.68 | -27.5303643725 | 2.47 | 2.62 | 1.5006 | 53563 | 2.07872246 | CS |
| 26 | -0.06 | -3.24324324324 | 1.85 | 2.7899 | 1.5006 | 93451 | 2.19782742 | CS |
| 52 | -0.41 | -18.6363636364 | 2.2 | 2.7899 | 1.41 | 84050 | 2.14220516 | CS |
| 156 | -0.81 | -31.1538461538 | 2.6 | 3.35 | 0.4722 | 97632 | 1.52473116 | CS |
| 260 | -0.19 | -9.59595959596 | 1.98 | 10.16 | 0.4722 | 714462 | 4.49545737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.8022 | 1.7521 | 10846 |
| 1744842900 | 1.76 | -0.05 | -2.76 | 1.83 | 1.8393 | 1.7501 | 17425 |
| 1744756500 | 1.81 | 0.07 | 4.02 | 1.77 | 1.8171 | 1.75 | 10296 |
| 1744670100 | 1.74 | 0.05 | 2.96 | 1.72 | 1.75 | 1.61 | 14555 |
| 1744410900 | 1.69 | 0 | 0.00 | 1.69 | 1.72 | 1.6 | 19039 |
| 1744324500 | 1.69 | 0.04 | 2.39 | 1.6399999 | 1.69 | 1.57 | 27482 |
| 1744238100 | 1.6505 | 0.03 | 1.88 | 1.6 | 1.69055 | 1.5518 | 26194 |
| 1744151700 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.6996 | 1.55 | 67896 |
| 1744065300 | 1.6299999 | 0.03 | 1.87 | 1.52 | 1.6399999 | 1.5006 | 81014 |
| 1743806100 | 1.6 | -0.04 | -2.44 | 1.62 | 1.69 | 1.58 | 29426 |
| 1743719700 | 1.6399999 | -0.04 | -2.38 | 1.69 | 1.744 | 1.6399999 | 24618 |
| 1743633300 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.75 | 1.6399999 | 19998 |
| 1743546900 | 1.6299999 | -0.07 | -4.12 | 1.71 | 1.745 | 1.62 | 80573 |
| 1743460500 | 1.7 | -0.05 | -2.86 | 1.74 | 1.74 | 1.65 | 28596 |
| 1743201300 | 1.75 | -0.05 | -2.56 | 1.78 | 1.8 | 1.7 | 55219 |
| 1743114900 | 1.796 | -0.02 | -1.05 | 1.8 | 1.83 | 1.79 | 20300 |
| 1743028500 | 1.815 | -0.07 | -3.46 | 1.9 | 1.9 | 1.8 | 26422 |
| 1742942100 | 1.88 | -0.07 | -3.59 | 1.95 | 1.9587 | 1.82 | 25507 |
| 1742855700 | 1.95 | 0 | 0.00 | 1.94 | 1.98 | 1.9 | 10000 |
| 1742596500 | 1.95 | 0.02 | 1.04 | 1.97 | 1.98 | 1.905 | 18902 |
| 1742510100 | 1.93 | -0.02 | -1.03 | 1.94 | 2.015 | 1.93 | 50415 |
| 1742423700 | 1.95 | 0 | 0.00 | 1.93 | 1.97 | 1.9027 | 22172 |
| 1742337300 | 1.95 | 0 | 0.00 | 1.96 | 1.98 | 1.895 | 46298 |
| 1742250900 | 1.95 | 0.07 | 3.72 | 2.0299999 | 2.0301 | 1.8856 | 111346 |
| 1741991700 | 1.88 | 0.03 | 1.62 | 1.87 | 2 | 1.87 | 25427 |
| 1741905300 | 1.85 | -0.13 | -6.57 | 1.99 | 2.04 | 1.85 | 54582 |
| 1741818900 | 1.98 | -0.08 | -3.88 | 1.9625 | 2.07 | 1.95 | 35781 |
| 1741732500 | 2.06 | 0.28 | 15.73 | 1.85 | 2.07 | 1.8 | 96422 |
| 1741646100 | 1.78 | -0.11 | -5.82 | 1.9 | 1.97 | 1.78 | 78657 |
| 1741390500 | 1.89 | 0.02 | 1.07 | 1.87 | 2 | 1.81 | 56527 |
| 1741304100 | 1.87 | -0.07 | -3.61 | 1.9475 | 1.9907 | 1.82 | 45694 |
| 1741217700 | 1.94 | -0.04 | -2.02 | 1.96 | 1.96 | 1.9 | 44439 |
| 1741131300 | 1.98 | 0.05 | 2.59 | 2.0099999 | 2.0099999 | 1.86 | 47714 |
| 1741044900 | 1.93 | 0.08 | 4.32 | 1.8699 | 2 | 1.85 | 132267 |
| 1740785700 | 1.85 | -0.17 | -8.42 | 1.916 | 2.0099999 | 1.8 | 86944 |
| 1740699300 | 2.02 | -0.04 | -2.13 | 2.07 | 2.07 | 1.9 | 53456 |
| 1740612900 | 2.064 | -0.04 | -1.71 | 2.06 | 2.105 | 2.0299999 | 22965 |
| 1740526500 | 2.1 | 0.03 | 1.45 | 2.1 | 2.14 | 2.015 | 59806 |
| 1740440100 | 2.07 | -0.03 | -1.43 | 2.1 | 2.14 | 2.05 | 43756 |
| 1740180900 | 2.1 | -0.09 | -4.11 | 2.16 | 2.22 | 2.05 | 29997 |
| 1740094500 | 2.19 | -0.05 | -2.23 | 2.2667 | 2.3 | 2.08 | 30936 |
| 1740008100 | 2.24 | -0.07 | -3.03 | 2.35 | 2.42 | 2.2 | 49462 |
| 1739921700 | 2.31 | -0.12 | -4.94 | 2.31 | 2.49 | 2.27 | 32653 |
| 1739576100 | 2.43 | 0.14 | 6.11 | 2.375 | 2.43 | 2.1965 | 53337 |
| 1739489700 | 2.29 | -0.09 | -3.78 | 2.35 | 2.35 | 2.25 | 24094 |
| 1739403300 | 2.38 | 0.01 | 0.42 | 2.3849999 | 2.43 | 2.21 | 33998 |
| 1739316900 | 2.37 | -0.11 | -4.44 | 2.47 | 2.57 | 2.36 | 132974 |
| 1739230500 | 2.4801 | 0.05 | 2.06 | 2.42 | 2.59 | 2.3218 | 83935 |
| 1738971300 | 2.43 | -0.09 | -3.57 | 2.6 | 2.6 | 2.41 | 89132 |
| 1738884900 | 2.52 | 0.12 | 5.00 | 2.41 | 2.62 | 2.3 | 220410 |
| 1738798500 | 2.4 | 0.1 | 4.35 | 2.4 | 2.49 | 2.3 | 75934 |
| 1738712100 | 2.3 | 0.21 | 10.05 | 2.16 | 2.37 | 2.1 | 119569 |
| 1738625700 | 2.09 | -0.1 | -4.57 | 2.214 | 2.22 | 2 | 120697 |
| 1738366500 | 2.19 | -0.14 | -6.01 | 2.33 | 2.3849999 | 2.15 | 55394 |
| 1738280100 | 2.33 | -0.05 | -2.10 | 2.4 | 2.455 | 2.33 | 68937 |
| 1738193700 | 2.38 | 0.05 | 2.15 | 2.3 | 2.38 | 2.2599999 | 31982 |
| 1738107300 | 2.33 | -0.02 | -0.85 | 2.36 | 2.4 | 2.22 | 31135 |
| 1738020900 | 2.35 | -0.05 | -2.08 | 2.36 | 2.4768 | 2.35 | 28964 |
| 1737761700 | 2.4 | -0.09 | -3.61 | 2.47 | 2.48 | 2.2799999 | 74988 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | 0.09 | 3.75 | 2.45 | 2.56 | 2.45 | 104286 |
| 1737502500 | 2.4 | 0.06 | 2.56 | 2.2799999 | 2.49 | 2.2799999 | 92119 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de LON Token [Tokenlon] (LONETH).](/common/images/company/COIN_LONUSD.png){kind=small}
