Entera Bio (5DT) Historical Prices

0 Followers

Time Period

Events

DE:5DT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	2.80	2.80	2.80	2.80	2.80	0.00%	0	0.00
Nov 11, 2026	2.80	2.80	2.80	2.80	2.80	0.00%	0	0.00
Nov 10, 2026	2.80	2.80	2.80	2.80	2.80	+7.69%	0	0.00
Nov 09, 2026	2.74	2.74	2.74	2.74	2.74	+5.38%	0	0.00
Nov 06, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	0	0.00
Nov 05, 2026	2.68	2.68	2.68	2.68	2.68	+2.29%	0	0.00
Nov 04, 2026	2.62	2.62	2.62	2.62	2.62	-2.24%	0	0.00
Nov 03, 2026	2.68	2.68	2.68	2.68	2.68	-2.90%	0	0.00
Nov 02, 2026	2.76	2.76	2.76	2.76	2.76	+1.47%	0	0.00
Oct 30, 2026	2.72	2.72	2.72	2.72	2.72	+0.74%	0	0.00
Oct 29, 2026	2.70	2.70	2.70	2.70	2.70	+0.75%	0	0.00
Oct 28, 2026	2.68	2.68	2.68	2.68	2.68	+8.06%	0	0.00
Oct 27, 2026	2.48	2.48	2.48	2.48	2.48	-3.13%	0	0.00
Oct 26, 2026	2.56	2.56	2.56	2.56	2.56	-2.29%	0	0.00
Oct 23, 2026	2.62	2.62	2.62	2.62	2.62	+0.77%	0	0.00
Oct 22, 2026	2.60	2.60	2.60	2.60	2.60	0.00%	0	0.00
Oct 21, 2026	2.60	2.60	2.60	2.60	2.60	+3.17%	0	0.00
Oct 20, 2026	2.52	2.52	2.52	2.52	2.52	+8.62%	0	0.00
Oct 19, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	0	0.00
Oct 16, 2026	2.38	2.38	2.38	2.38	2.38	+9.17%	0	0.00
Oct 15, 2026	2.18	2.18	2.18	2.18	2.18	+0.93%	0	0.00
Oct 14, 2026	2.16	2.16	2.16	2.16	2.16	-6.09%	0	0.00
Oct 13, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	0	0.00
Oct 12, 2026	2.34	2.34	2.34	2.34	2.34	+8.33%	0	0.00
Oct 09, 2026	2.16	2.16	2.16	2.16	2.16	0.00%	0	0.00
Oct 08, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	0	0.00
Oct 07, 2026	2.20	2.20	2.20	2.20	2.20	-5.17%	0	0.00
Oct 06, 2026	2.32	2.32	2.32	2.32	2.32	-5.69%	0	0.00
Oct 05, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	0	0.00
Oct 02, 2026	2.48	2.48	2.48	2.48	2.48	-2.36%	0	0.00
Oct 01, 2026	2.54	2.54	2.54	2.54	2.54	+4.96%	0	0.00
Sep 30, 2026	2.28	2.42	2.28	2.42	2.42	+6.14%	400	4.08
Sep 29, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	0	0.00
Sep 28, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	0	0.00
Sep 25, 2026	2.38	2.38	2.38	2.38	2.38	+0.85%	0	0.00
Sep 24, 2026	2.44	2.44	2.36	2.36	2.36	-7.09%	1,184	14.92
Sep 23, 2026	2.54	2.54	2.54	2.54	2.54	+1.60%	0	0.00
Sep 22, 2026	2.50	2.50	2.50	2.50	2.50	0.00%	0	0.00
Sep 21, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	0	0.00
Sep 18, 2026	2.56	2.56	2.56	2.56	2.56	+2.40%	0	0.00
Sep 17, 2026	2.50	2.50	2.50	2.50	2.50	+4.17%	0	0.00
Sep 16, 2026	2.40	2.40	2.40	2.40	2.40	+0.84%	0	0.00
Sep 15, 2026	2.38	2.38	2.38	2.38	2.38	+0.85%	0	0.00
Sep 14, 2026	2.36	2.36	2.36	2.36	2.36	+1.72%	0	0.00
Sep 11, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	0	0.00
Sep 10, 2026	2.36	2.36	2.36	2.36	2.36	-5.60%	0	0.00
Sep 09, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	0	0.00
Sep 08, 2026	2.52	2.52	2.52	2.52	2.52	0.00%	0	0.00
Sep 07, 2026	2.52	2.52	2.52	2.52	2.52	-4.51%	0	0.00
Sep 04, 2026	2.48	2.64	2.48	2.64	2.64	+8.16%	800	4.52

Entera Bio historical prices

Entera Bio (5DT) Historical Prices

Become an Expert with TipRanks Premium