Entera Bio Ltd. (ENTX) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +38.3%
- 3M
- +41.9%
- YTD
- -6.2%
- 1Y
- -9.3%
- 3Y
- +26.0%
- 5Y
- -22.2%
Loading 10-year price history...
ENTX Historical Performance
ENTX Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -51.4%
- 2019 annual price return
- -28.9%
- 2020 annual price return
- -50.0%
- 2021 annual price return
- +127.4%
- 2022 annual price return
- -77.4%
- 2023 annual price return
- -41.2%
- 2024 annual price return
- +223.7%
- 2025 annual price return
- -13.8%
- 2026 annual price return
- -21.5%
ENTX Stock Price Trajectory (2018–2026)
As of July 8, 2026, Entera Bio Ltd. (ENTX) trades at $1.66, representing a -9.3% return over the past year. The stock has delivered a -71.5% total return over five years (-22.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10.16 on March 12, 2021. From this peak, ENTX has corrected -83.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ANIP (+32.5% 1Y), NKTR (+219.1% 1Y), and AMRN (-7.1% 1Y), ENTX has underperformed the peer group average. Compare ENTX vs ANIP →
ENTX Historical Price Data · from 2018
Rows 1–50 of 2,016| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.72 | 1.72 | 1.61 | 1.66 | 221K | -2.92% |
| 2026-07-06 | 1.69 | 1.85 | 1.65 | 1.71 | 573K | +3.01% |
| 2026-07-02 | 1.68 | 1.71 | 1.60 | 1.66 | 126K | -1.78% |
| 2026-07-01 | 1.75 | 1.90 | 1.69 | 1.69 | 399K | -4.52% |
| 2026-06-30 | 1.66 | 1.79 | 1.59 | 1.77 | 319K | +7.27% |
| 2026-06-29 | 1.59 | 1.66 | 1.51 | 1.65 | 14K | +1.23% |
| 2026-06-26 | 1.39 | 1.69 | 1.39 | 1.63 | 0 | +12.41% |
| 2026-06-25 | 1.56 | 1.57 | 1.44 | 1.45 | 291K | -5.84% |
| 2026-06-24 | 1.58 | 1.66 | 1.45 | 1.54 | 593K | -0.65% |
| 2026-06-23 | 1.33 | 1.60 | 1.28 | 1.55 | 1.78M | +4.73% |
| 2026-06-22 | 1.24 | 2.78 | 1.22 | 1.48 | 51.14M | +22.31% |
| 2026-06-18 | 1.20 | 1.22 | 1.17 | 1.21 | 51K | +0.83% |
| 2026-06-17 | 1.20 | 1.23 | 1.16 | 1.20 | 29K | +1.69% |
| 2026-06-16 | 1.21 | 1.21 | 1.16 | 1.18 | 88K | -2.48% |
| 2026-06-15 | 1.25 | 1.25 | 1.19 | 1.21 | 12K | -1.63% |
| 2026-06-12 | 1.15 | 1.23 | 1.15 | 1.23 | 44K | +6.03% |
| 2026-06-11 | 1.16 | 1.20 | 1.15 | 1.16 | 26K | -0.85% |
| 2026-06-10 | 1.23 | 1.23 | 1.17 | 1.17 | 17K | -4.10% |
| 2026-06-09 | 1.21 | 1.23 | 1.18 | 1.22 | 25K | +1.67% |
| 2026-06-08 | 1.17 | 1.23 | 1.17 | 1.20 | 24K | +1.69% |
| 2026-06-05 | 1.19 | 1.22 | 1.16 | 1.18 | 5K | -3.28% |
| 2026-06-04 | 1.20 | 1.24 | 1.20 | 1.22 | 51K | 0.00% |
| 2026-06-03 | 1.22 | 1.24 | 1.20 | 1.22 | 42K | -2.40% |
| 2026-06-02 | 1.25 | 1.26 | 1.18 | 1.25 | 132K | -1.57% |
| 2026-06-01 | 1.34 | 1.37 | 1.24 | 1.27 | 94K | -5.93% |
| 2026-05-29 | 1.22 | 1.37 | 1.21 | 1.35 | 167K | +10.66% |
| 2026-05-28 | 1.20 | 1.22 | 1.20 | 1.22 | 74K | +2.52% |
| 2026-05-27 | 1.18 | 1.21 | 1.18 | 1.19 | 190K | -1.65% |
| 2026-05-26 | 1.24 | 1.25 | 1.21 | 1.21 | 29K | -2.42% |
| 2026-05-22 | 1.28 | 1.28 | 1.21 | 1.24 | 26K | -2.36% |
| 2026-05-21 | 1.23 | 1.27 | 1.21 | 1.27 | 38K | +2.42% |
| 2026-05-20 | 1.27 | 1.27 | 1.22 | 1.24 | 23K | -2.36% |
| 2026-05-19 | 1.28 | 1.28 | 1.22 | 1.27 | 30K | +1.60% |
| 2026-05-18 | 1.24 | 1.28 | 1.21 | 1.25 | 105K | -0.79% |
| 2026-05-15 | 1.30 | 1.32 | 1.23 | 1.26 | 85K | -4.55% |
| 2026-05-14 | 1.27 | 1.35 | 1.26 | 1.32 | 100K | +2.33% |
| 2026-05-13 | 1.26 | 1.29 | 1.25 | 1.29 | 65K | +3.20% |
| 2026-05-12 | 1.22 | 1.26 | 1.22 | 1.25 | 107K | +6.84% |
| 2026-05-11 | 1.25 | 1.28 | 1.17 | 1.17 | 128K | -10.00% |
| 2026-05-08 | 1.29 | 1.35 | 1.28 | 1.30 | 125K | -5.11% |
| 2026-05-07 | 1.25 | 1.37 | 1.21 | 1.37 | 195K | +9.60% |
| 2026-05-06 | 1.21 | 1.25 | 1.12 | 1.25 | 100K | +7.76% |
| 2026-05-05 | 1.16 | 1.16 | 1.09 | 1.16 | 19K | +4.50% |
| 2026-05-04 | 1.10 | 1.16 | 1.09 | 1.11 | 125K | +0.91% |
| 2026-05-01 | 1.15 | 1.21 | 1.10 | 1.10 | 279K | -7.56% |
| 2026-04-30 | 1.16 | 1.19 | 1.14 | 1.19 | 56K | +6.25% |
| 2026-04-29 | 1.16 | 1.20 | 1.11 | 1.12 | 83K | -0.88% |
| 2026-04-28 | 1.17 | 1.17 | 1.11 | 1.13 | 133K | -1.74% |
| 2026-04-27 | 1.18 | 1.18 | 1.13 | 1.15 | 129K | +2.68% |
| 2026-04-24 | 1.16 | 1.16 | 1.11 | 1.12 | 73K | -4.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENTX — Frequently Asked Questions
Quick answers to the most common questions about buying ENTX stock.
How has ENTX stock performed recently?
ENTX declined -9.3% over the past year, below its 5-year annualized CAGR of -22.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ENTX's all-time high price?
Entera Bio Ltd. reached $10.16 on 2021-03-12. The 52-week high is $3.22. Current 1-year return of -9.3% places the stock further from historical peaks.
Where can I download ENTX historical price data?
This page provides ENTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.