ENTX
ENTERA (ENTX)
NASDAQ
$1.62$0.00 (0.00%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $30.1M
    Market Cap
  • -13.83%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +31.71%
    Low Price$1.18
    High Price$1.77
  • 3 Months
    +43.36%
    Low Price$1.10
    High Price$1.77
  • 1 Year
    -13.83%
    Low Price$1.00
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
1.56
1.57
1.44
1.45
-5.84%
294,674
06/24/2026
1.58
1.67
1.45
1.54
-0.65%
613,154
06/23/2026
1.36
1.60
1.28
1.55
+4.73%
1,834,199
06/22/2026
1.24
2.78
1.22
1.48
+22.31%
52,309,151
06/18/2026
1.20
1.22
1.17
1.21
+0.83%
50,908
06/17/2026
1.18
1.23
1.16
1.20
+1.69%
29,432
06/16/2026
1.21
1.21
1.16
1.18
-2.48%
88,034
06/15/2026
1.25
1.25
1.17
1.21
-1.63%
86,591
06/12/2026
1.15
1.23
1.15
1.23
+6.03%
45,824
06/11/2026
1.16
1.20
1.15
1.16
-0.85%
25,586
06/10/2026
1.19
1.22
1.17
1.17
-4.10%
16,583
06/09/2026
1.21
1.23
1.18
1.22
+1.67%
25,135
06/08/2026
1.17
1.23
1.17
1.20
+1.69%
26,565
06/05/2026
1.19
1.22
1.16
1.18
-3.28%
60,295
06/04/2026
1.20
1.24
1.20
1.22
0.00%
53,288
06/03/2026
1.22
1.24
1.20
1.22
-2.40%
44,155
06/02/2026
1.25
1.26
1.18
1.25
-1.57%
132,044
06/01/2026
1.34
1.37
1.24
1.27
-5.93%
104,659
05/29/2026
1.22
1.37
1.21
1.35
+10.66%
167,977
05/28/2026
1.20
1.23
1.20
1.22
+2.52%
75,479
05/27/2026
1.21
1.21
1.18
1.19
-1.65%
189,784
05/26/2026
1.24
1.26
1.21
1.21
-2.42%
30,143
05/22/2026
1.28
1.28
1.21
1.24
-2.36%
26,442
05/21/2026
1.22
1.27
1.21
1.27
+2.42%
38,123
05/20/2026
1.27
1.27
1.22
1.24
-2.36%
23,859
05/19/2026
1.23
1.29
1.22
1.27
+3.25%
30,040
05/18/2026
1.24
1.30
1.20
1.23
-2.38%
104,966
05/15/2026
1.30
1.32
1.23
1.26
-4.55%
84,715
05/14/2026
1.28
1.36
1.26
1.32
+2.33%
100,401
05/13/2026
1.28
1.29
1.25
1.29
+3.20%
64,854
05/12/2026
1.18
1.28
1.16
1.25
+6.84%
108,891
05/11/2026
1.25
1.28
1.17
1.17
-10.00%
128,372
05/08/2026
1.35
1.35
1.25
1.30
-5.11%
158,557
05/08/2026
-$0.07 Earnings
05/07/2026
1.25
1.37
1.21
1.37
+9.60%
195,005
05/06/2026
1.17
1.25
1.12
1.25
+7.76%
102,371
05/05/2026
1.16
1.16
1.09
1.16
+4.50%
132,905
05/04/2026
1.13
1.16
1.09
1.11
+0.91%
125,309
05/01/2026
1.15
1.21
1.07
1.10
-7.56%
282,119
04/30/2026
1.16
1.20
1.14
1.19
+6.25%
55,713
04/29/2026
1.12
1.20
1.11
1.12
-0.88%
83,494
04/28/2026
1.17
1.17
1.11
1.13
-1.74%
132,912
04/27/2026
1.18
1.21
1.12
1.15
+2.68%
128,069
04/24/2026
1.16
1.20
1.11
1.12
-4.27%
73,054
04/23/2026
1.22
1.24
1.15
1.17
-4.10%
110,702
04/22/2026
1.23
1.26
1.19
1.22
+2.52%
102,496
04/21/2026
1.35
1.35
1.15
1.19
-11.19%
263,487
04/20/2026
1.33
1.36
1.22
1.34
+4.69%
235,212
04/17/2026
1.23
1.32
1.14
1.28
+6.67%
1,953,662
04/16/2026
1.21
1.22
1.13
1.20
+1.69%
108,406
04/15/2026
1.16
1.20
1.12
1.18
+4.42%
67,603
04/14/2026
1.13
1.15
1.11
1.13
+0.89%
34,185
04/13/2026
1.15
1.25
1.10
1.12
-2.61%
62,882
04/10/2026
1.15
1.19
1.09
1.15
0.00%
28,120
04/09/2026
1.19
1.20
1.12
1.15
-1.71%
48,464
04/08/2026
1.25
1.26
1.14
1.17
0.00%
45,441
04/07/2026
1.18
1.24
1.08
1.17
-1.68%
65,722
04/06/2026
1.26
1.30
1.17
1.19
-5.56%
279,090
04/02/2026
1.19
1.39
1.17
1.26
+10.53%
742,504
04/01/2026
1.09
1.20
1.09
1.14
+2.70%
67,784
03/31/2026
1.02
1.13
0.98
1.11
+11.00%
76,616
03/30/2026
1.02
1.11
0.91
1.00
-11.50%
302,853
03/27/2026
1.06
1.19
1.03
1.13
+9.71%
130,863
03/27/2026
-$0.06 Earnings
03/26/2026
1.14
1.24
1.02
1.03
-12.71%
260,701
03/25/2026
1.09
1.25
1.04
1.18
+14.56%
285,111
03/24/2026
1.05
1.10
1.03
1.03
-5.50%
99,608
03/23/2026
1.09
1.18
0.98
1.09
-1.80%
706,001
03/20/2026
1.25
1.25
1.08
1.11
-6.72%
152,190
03/19/2026
1.32
1.32
1.12
1.19
-11.19%
287,996
03/18/2026
1.39
1.43
1.30
1.34
-2.90%
101,253
03/17/2026
1.35
1.48
1.35
1.38
+2.22%
29,396
03/16/2026
1.29
1.39
1.27
1.35
+6.30%
53,384
03/13/2026
1.35
1.37
1.26
1.27
-3.79%
51,356
03/12/2026
1.35
1.50
1.32
1.32
-5.04%
82,488
03/11/2026
1.49
1.57
1.32
1.39
-6.71%
227,135
03/10/2026
1.37
1.50
1.35
1.49
+12.03%
101,292
03/09/2026
1.30
1.38
1.25
1.33
+6.40%
75,010
03/06/2026
1.21
1.33
1.20
1.25
+1.63%
100,575
03/05/2026
1.32
1.35
1.17
1.23
-5.38%
198,937
03/04/2026
1.32
1.51
1.24
1.30
-2.99%
285,757
03/03/2026
1.41
1.41
1.28
1.34
-2.19%
74,875
03/02/2026
1.36
1.42
1.36
1.37
-1.44%
106,209
02/27/2026
1.54
1.59
1.35
1.39
-7.95%
118,371
02/26/2026
1.55
1.55
1.47
1.51
-4.43%
26,364
02/25/2026
1.59
1.62
1.55
1.58
0.00%
27,287
02/24/2026
1.61
1.63
1.57
1.58
0.00%
40,923
02/23/2026
1.53
1.65
1.49
1.58
+7.48%
67,322