ENTX
ENTERA (ENTX)
NASDAQ
$3.14-$0.09 (-2.64%)
Price as of Nov 13, 2026 2:26 PM EST
  • $59.1M
    Market Cap
  • 17.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +21.51%
    Low Price$2.50
    High Price$3.25
  • 3 Months
    +15.00%
    Low Price$2.49
    High Price$3.47
  • 1 Year
    +17.52%
    Low Price$1.00
    High Price$3.92
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
3.20
3.24
3.13
3.22
0.00%
170,483
11/11/2026
3.28
3.28
3.13
3.22
-0.62%
103,427
11/10/2026
3.25
3.25
3.17
3.24
-0.31%
98,553
11/09/2026
3.17
3.49
3.11
3.25
+3.50%
512,162
11/06/2026
3.03
3.18
2.91
3.14
+5.02%
118,328
11/06/2026
-$0.11 Earnings
11/05/2026
3.07
3.10
2.90
2.99
-3.86%
220,072
11/04/2026
3.05
3.20
3.05
3.11
+1.97%
291,766
11/03/2026
3.06
3.12
2.99
3.05
-1.29%
136,964
11/02/2026
3.19
3.29
2.99
3.09
-3.44%
330,541
10/30/2026
3.06
3.24
2.95
3.20
+2.56%
292,682
10/29/2026
3.08
3.19
3.01
3.12
+0.65%
140,951
10/28/2026
3.05
3.20
3.01
3.10
+1.31%
181,559
10/27/2026
2.85
3.13
2.81
3.06
+6.99%
203,526
10/26/2026
2.90
2.90
2.80
2.86
-2.05%
232,466
10/23/2026
2.99
3.02
2.86
2.92
-3.31%
256,927
10/22/2026
3.01
3.04
2.90
3.02
-0.98%
629,476
10/21/2026
3.12
3.20
2.96
3.05
+0.99%
784,597
10/20/2026
2.79
3.26
2.79
3.02
+2.72%
791,927
10/19/2026
2.66
2.97
2.62
2.94
+9.70%
953,139
10/16/2026
2.72
2.75
2.62
2.68
-3.25%
572,888
10/15/2026
2.49
2.82
2.49
2.77
+10.80%
1,447,906
10/14/2026
2.47
2.57
2.46
2.50
+0.40%
784,486
10/13/2026
2.65
2.65
2.44
2.49
-6.04%
755,300
10/12/2026
2.66
2.78
2.64
2.65
-0.38%
305,688
10/09/2026
2.51
2.72
2.51
2.66
+6.40%
1,584,087
10/08/2026
2.48
2.52
2.45
2.50
-0.40%
421,033
10/07/2026
2.52
2.58
2.45
2.51
-0.79%
679,477
10/06/2026
2.66
2.67
2.53
2.53
-3.44%
621,167
10/05/2026
2.89
2.89
2.62
2.62
-8.39%
1,254,986
10/02/2026
2.89
2.90
2.82
2.86
-1.04%
100,700
10/01/2026
2.89
3.00
2.81
2.89
-0.69%
640,880
09/30/2026
2.67
2.98
2.57
2.91
+8.18%
520,976
09/29/2026
2.70
2.72
2.66
2.69
0.00%
160,845
09/28/2026
2.80
2.89
2.65
2.69
-2.00%
340,527
09/25/2026
2.91
2.91
2.70
2.75
-1.96%
776,301
09/24/2026
2.78
2.88
2.71
2.80
-0.36%
234,000
09/23/2026
3.01
3.01
2.70
2.81
-5.70%
858,157
09/22/2026
3.02
3.03
2.95
2.98
+0.68%
613,718
09/21/2026
2.93
2.97
2.86
2.96
0.00%
294,685
09/18/2026
3.14
3.14
2.88
2.96
-2.31%
288,975
09/17/2026
2.95
3.05
2.94
3.03
+2.36%
310,173
09/16/2026
2.86
3.05
2.79
2.96
+3.50%
777,611
09/15/2026
2.77
2.86
2.68
2.86
+1.42%
391,364
09/14/2026
2.81
2.90
2.76
2.82
-0.70%
99,048
09/11/2026
2.85
2.94
2.83
2.84
+1.79%
187,608
09/10/2026
2.82
2.85
2.72
2.79
-1.76%
437,618
09/09/2026
2.99
3.04
2.83
2.84
-5.65%
622,167
09/08/2026
2.95
3.07
2.82
3.01
+0.33%
824,634
09/04/2026
2.95
3.15
2.88
3.00
+1.69%
606,922
09/03/2026
2.99
3.03
2.90
2.95
+1.03%
154,038
09/02/2026
2.90
3.00
2.84
2.92
+0.69%
143,497
09/01/2026
2.94
3.09
2.80
2.90
-1.69%
256,322
08/31/2026
3.03
3.09
2.92
2.95
-2.64%
214,454
08/28/2026
3.12
3.15
3.00
3.03
-1.62%
138,183
08/27/2026
3.20
3.41
3.03
3.08
-3.45%
240,676
08/26/2026
3.46
3.47
3.10
3.19
-8.07%
523,310
08/25/2026
3.42
3.56
3.41
3.47
+1.46%
429,970
08/24/2026
3.28
3.47
3.20
3.42
+5.88%
258,132
08/21/2026
3.22
3.34
3.14
3.23
+0.31%
441,300
08/20/2026
3.01
3.33
3.00
3.22
+3.54%
461,379
08/19/2026
2.93
3.21
2.88
3.11
+7.61%
696,061
08/18/2026
2.89
2.97
2.81
2.89
-0.34%
261,718
08/17/2026
2.83
2.97
2.82
2.90
+0.35%
305,878
08/14/2026
2.85
2.92
2.75
2.89
+0.70%
278,331
08/13/2026
2.78
2.92
2.76
2.87
+2.50%
246,482
08/12/2026
3.03
3.03
2.75
2.80
-6.67%
410,047
08/11/2026
2.98
3.06
2.75
3.00
-1.32%
487,985
08/10/2026
2.83
3.10
2.66
3.04
+5.92%
727,310
08/07/2026
2.80
2.97
2.80
2.87
+1.77%
244,945
08/07/2026
-$0.14 Earnings
08/06/2026
2.79
2.99
2.73
2.82
+0.36%
387,932
08/05/2026
2.84
2.84
2.70
2.81
-2.09%
308,518
08/04/2026
2.93
2.99
2.74
2.87
-3.04%
841,548
08/03/2026
2.91
3.05
2.76
2.96
-1.00%
1,102,167
07/31/2026
2.95
3.20
2.92
2.99
+1.36%
1,059,700
07/30/2026
3.06
3.06
2.66
2.95
-1.67%
1,392,853
07/29/2026
3.26
3.37
2.95
3.00
-7.98%
1,581,621
07/28/2026
3.90
3.96
3.02
3.26
-16.84%
5,323,111
07/27/2026
2.96
4.20
2.77
3.92
+91.22%
83,382,474
07/24/2026
2.13
2.17
2.00
2.05
-3.76%
163,475
07/23/2026
2.01
2.18
1.99
2.13
+4.93%
291,312
07/22/2026
1.96
2.08
1.96
2.03
+3.57%
169,175
07/21/2026
1.99
2.02
1.91
1.96
-1.51%
85,170
07/20/2026
1.97
2.02
1.85
1.99
+0.51%
234,654
07/17/2026
1.97
2.05
1.96
1.98
-1.00%
247,115
07/16/2026
1.75
2.09
1.75
2.00
+12.36%
577,519
07/15/2026
1.62
1.81
1.57
1.78
+9.88%
300,722
07/14/2026
1.63
1.66
1.59
1.62
-1.22%
151,065
07/13/2026
1.65
1.67
1.60
1.64
-0.91%
81,777
07/10/2026
1.69
1.71
1.61
1.66
-2.65%
73,613
07/09/2026
1.71
1.72
1.62
1.70
+0.59%
105,042
07/08/2026
1.63
1.73
1.59
1.69
+1.81%
243,322
07/07/2026
1.72
1.72
1.61
1.66
-2.92%
226,089
07/06/2026
1.69
1.86
1.63
1.71
+3.01%
573,262
07/02/2026
1.70
1.75
1.60
1.66
-1.78%
126,635
07/01/2026
1.74
1.90
1.69
1.69
-4.52%
404,897
06/30/2026
1.66
1.80
1.58
1.77
+7.27%
333,627
06/29/2026
1.59
1.66
1.51
1.65
+1.23%
473,965
06/26/2026
1.39
1.69
1.38
1.63
+12.41%
417,560