Entera Bio Stock Price History
NASDAQ: ENTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
2.66+0.16 (+6.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENTX price history at a glance
The price history for Entera Bio (ENTX) on this page begins on June 25, 2018, when the stock closed at $6.30; it most recently closed at $2.66 on October 5, 2026. The highest price in this record is $10.16, reached on March 8, 2021; the latest close is 73.8% below that peak. Across the 7 complete calendar years in the table, ENTX finished higher in 2 and lower in 5. Its best year was 2024 (+348.3%) and its worst was 2022 (-74.1%).
Over roughly 8 years the share price changed -57.8%, a -9.9% compound annual price return (excluding dividends). In the last 12 months alone, ENTX has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $10.16
- Date of high
- Mar 8, 2021
- Low since 2018
- $0.472
- Date of low
- Nov 7, 2022
- 52-week high
- $4.20
- 52-week low
- $0.91
- IPO year
- 2018
- Last close
- $2.66
ENTX returns
1 week
-6.99%
1 month
-6.34%
3 months
+60.73%
6 months
+131.30%
Year to date
+37.11%
1 year
+5.98%
3 years
+264.38%
5 years
-41.15%
ENTX price return, excluding dividends.
ENTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.66 | +50.28% |
| 2025 | 1.77 | -34.20% |
| 2024 | 2.69 | +348.33% |
| 2023 | 0.60 | -17.81% |
| 2022 | 0.73 | -74.07% |
| 2021 | 2.82 | +160.65% |
| 2020 | 1.08 | -49.30% |
| 2019 | 2.13 | -32.36% |
| 2018* | 3.15 | -50.02% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ENTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.51 | 2.72 | 2.51 | 2.66 | +6.40% | |
| 2.48 | 2.52 | 2.45 | 2.50 | -0.40% | |
| 2.51 | 2.58 | 2.45 | 2.51 | -0.79% | |
| 2.66 | 2.67 | 2.53 | 2.53 | -3.44% | |
| 2.89 | 2.89 | 2.62 | 2.62 | -8.39% | |
| 2.89 | 2.90 | 2.82 | 2.86 | -1.04% | |
| 2.89 | 3.00 | 2.81 | 2.89 | -0.69% | |
| 2.67 | 2.98 | 2.57 | 2.91 | +8.18% | |
| 2.70 | 2.72 | 2.66 | 2.69 | 0.00% | |
| 2.80 | 2.89 | 2.65 | 2.69 | -2.00% | |
| 2.91 | 2.91 | 2.70 | 2.75 | -1.96% | |
| 2.78 | 2.88 | 2.71 | 2.80 | -0.36% | |
| 3.01 | 3.01 | 2.70 | 2.81 | -5.70% | |
| 3.02 | 3.03 | 2.95 | 2.98 | +0.68% | |
| 2.93 | 2.97 | 2.86 | 2.96 | 0.00% | |
| 3.14 | 3.14 | 2.88 | 2.96 | -2.31% | |
| 2.95 | 3.05 | 2.94 | 3.03 | +2.36% | |
| 2.86 | 3.05 | 2.79 | 2.96 | +3.50% | |
| 2.77 | 2.86 | 2.68 | 2.86 | +1.42% | |
| 2.81 | 2.90 | 2.76 | 2.82 | -0.70% | |
| 2.85 | 2.94 | 2.83 | 2.84 | +1.79% | |
| 2.82 | 2.85 | 2.72 | 2.79 | -1.76% | |
| 2.99 | 3.04 | 2.83 | 2.84 | -5.65% | |
| 2.95 | 3.07 | 2.82 | 3.01 | +0.33% | |
| 2.95 | 3.15 | 2.88 | 3.00 | +1.69% | |
| 2.99 | 3.03 | 2.90 | 2.95 | +1.03% | |
| 2.90 | 3.00 | 2.84 | 2.92 | +0.69% | |
| 2.94 | 3.09 | 2.80 | 2.90 | -1.69% | |
| 3.03 | 3.09 | 2.92 | 2.95 | -2.64% | |
| 3.12 | 3.15 | 3.00 | 3.03 | -1.62% | |
| 3.20 | 3.41 | 3.03 | 3.08 | -3.45% | |
| 3.46 | 3.47 | 3.10 | 3.19 | -8.07% | |
| 3.42 | 3.56 | 3.41 | 3.47 | +1.46% | |
| 3.28 | 3.47 | 3.20 | 3.42 | +5.88% | |
| 3.22 | 3.34 | 3.14 | 3.23 | +0.31% | |
| 3.01 | 3.33 | 3.00 | 3.22 | +3.54% | |
| 2.93 | 3.21 | 2.88 | 3.11 | +7.61% | |
| 2.89 | 2.97 | 2.81 | 2.89 | -0.34% | |
| 2.83 | 2.97 | 2.82 | 2.90 | +0.35% | |
| 2.85 | 2.92 | 2.75 | 2.89 | +0.70% | |
| 2.78 | 2.92 | 2.76 | 2.87 | +2.50% | |
| 3.03 | 3.03 | 2.75 | 2.80 | -6.67% | |
| 2.98 | 3.06 | 2.75 | 3.00 | -1.32% | |
| 2.83 | 3.10 | 2.66 | 3.04 | +5.92% | |
| 2.80 | 2.97 | 2.80 | 2.87 | +1.77% | |
| 2.79 | 2.99 | 2.73 | 2.82 | +0.36% | |
| 2.84 | 2.84 | 2.70 | 2.81 | -2.09% | |
| 2.93 | 2.99 | 2.74 | 2.87 | -3.04% | |
| 2.91 | 3.05 | 2.76 | 2.96 | -1.00% | |
| 2.95 | 3.20 | 2.92 | 2.99 | +1.36% | |
| 3.06 | 3.06 | 2.66 | 2.95 | -1.67% | |
| 3.26 | 3.37 | 2.95 | 3.00 | -7.98% | |
| 3.90 | 3.96 | 3.02 | 3.26 | -16.84% | |
| 2.96 | 4.20 | 2.77 | 3.92 | +91.22% | |
| 2.13 | 2.17 | 2.00 | 2.05 | -3.76% | |
| 2.01 | 2.18 | 1.99 | 2.13 | +4.93% | |
| 1.96 | 2.08 | 1.96 | 2.03 | +3.57% | |
| 1.99 | 2.02 | 1.91 | 1.96 | -1.51% | |
| 1.97 | 2.02 | 1.85 | 1.99 | +0.51% | |
| 1.97 | 2.05 | 1.96 | 1.98 | -1.00% | |
| 1.75 | 2.09 | 1.75 | 2.00 | +12.36% | |
| 1.62 | 1.81 | 1.57 | 1.78 | +9.88% | |
| 1.63 | 1.66 | 1.59 | 1.62 | -1.22% | |
| 1.65 | 1.67 | 1.60 | 1.64 | -0.91% | |
| 1.69 | 1.71 | 1.61 | 1.66 | -2.65% | |
| 1.71 | 1.72 | 1.62 | 1.70 | +0.59% | |
| 1.63 | 1.73 | 1.59 | 1.69 | +1.81% | |
| 1.72 | 1.72 | 1.61 | 1.66 | -2.92% | |
| 1.69 | 1.86 | 1.63 | 1.71 | +3.01% | |
| 1.70 | 1.75 | 1.60 | 1.66 | -1.78% | |
| 1.74 | 1.90 | 1.69 | 1.69 | -4.52% | |
| 1.66 | 1.80 | 1.58 | 1.77 | +7.27% | |
| 1.59 | 1.66 | 1.51 | 1.65 | +1.23% | |
| 1.39 | 1.69 | 1.38 | 1.63 | +12.41% | |
| 1.56 | 1.57 | 1.44 | 1.45 | -5.84% | |
| 1.58 | 1.67 | 1.45 | 1.54 | -0.65% | |
| 1.36 | 1.60 | 1.28 | 1.55 | +4.73% | |
| 1.24 | 2.78 | 1.22 | 1.48 | +22.31% | |
| 1.20 | 1.22 | 1.17 | 1.21 | +0.83% | |
| 1.18 | 1.23 | 1.16 | 1.20 | +1.69% | |
| 1.21 | 1.21 | 1.16 | 1.18 | -2.48% | |
| 1.25 | 1.25 | 1.17 | 1.21 | -1.63% | |
| 1.15 | 1.23 | 1.15 | 1.23 | +6.03% | |
| 1.16 | 1.20 | 1.15 | 1.16 | -0.85% | |
| 1.19 | 1.22 | 1.17 | 1.17 | -4.10% | |
| 1.21 | 1.23 | 1.18 | 1.22 | +1.67% | |
| 1.17 | 1.23 | 1.17 | 1.20 | +1.69% | |
| 1.19 | 1.22 | 1.16 | 1.18 | -3.28% | |
| 1.20 | 1.24 | 1.20 | 1.22 | 0.00% | |
| 1.22 | 1.24 | 1.20 | 1.22 | -2.40% | |
| 1.25 | 1.26 | 1.18 | 1.25 | -1.57% | |
| 1.34 | 1.37 | 1.24 | 1.27 | -5.93% | |
| 1.22 | 1.37 | 1.21 | 1.35 | +10.66% | |
| 1.20 | 1.23 | 1.20 | 1.22 | +2.52% | |
| 1.21 | 1.21 | 1.18 | 1.19 | -1.65% | |
| 1.24 | 1.26 | 1.21 | 1.21 | -2.42% | |
| 1.28 | 1.28 | 1.21 | 1.24 | -2.36% | |
| 1.22 | 1.27 | 1.21 | 1.27 | +2.42% | |
| 1.27 | 1.27 | 1.22 | 1.24 | -2.36% | |
| 1.23 | 1.29 | 1.22 | 1.27 | +3.25% | |
| 1.24 | 1.30 | 1.20 | 1.23 | -2.38% | |
| 1.30 | 1.32 | 1.23 | 1.26 | -4.55% | |
| 1.28 | 1.36 | 1.26 | 1.32 | +2.33% | |
| 1.28 | 1.29 | 1.25 | 1.29 | +3.20% | |
| 1.18 | 1.28 | 1.16 | 1.25 | +6.84% | |
| 1.25 | 1.28 | 1.17 | 1.17 | -10.00% | |
| 1.35 | 1.35 | 1.25 | 1.30 | -5.11% | |
| 1.25 | 1.37 | 1.21 | 1.37 | +9.60% | |
| 1.17 | 1.25 | 1.12 | 1.25 | +7.76% | |
| 1.16 | 1.16 | 1.09 | 1.16 | +4.50% | |
| 1.13 | 1.16 | 1.09 | 1.11 | +0.91% | |
| 1.15 | 1.21 | 1.07 | 1.10 | -7.56% | |
| 1.16 | 1.20 | 1.14 | 1.19 | +6.25% | |
| 1.12 | 1.20 | 1.11 | 1.12 | -0.88% | |
| 1.17 | 1.17 | 1.11 | 1.13 | -1.74% | |
| 1.15 | 1.21 | 1.12 | 1.15 | +2.68% | |
| 1.16 | 1.20 | 1.11 | 1.12 | -4.27% | |
| 1.22 | 1.24 | 1.15 | 1.17 | -4.10% | |
| 1.23 | 1.26 | 1.19 | 1.22 | +2.52% | |
| 1.35 | 1.35 | 1.15 | 1.19 | -11.19% | |
| 1.33 | 1.36 | 1.22 | 1.34 | +4.69% | |
| 1.23 | 1.32 | 1.14 | 1.28 | +6.67% | |
| 1.21 | 1.22 | 1.13 | 1.20 | +1.69% | |
| 1.16 | 1.20 | 1.12 | 1.18 | +4.42% | |
| 1.13 | 1.15 | 1.11 | 1.13 | +0.89% | |
| 1.15 | 1.25 | 1.10 | 1.12 | -2.61% | |
| 1.15 | 1.19 | 1.09 | 1.15 | 0.00% | |
| 1.19 | 1.20 | 1.12 | 1.15 | -1.71% | |
| 1.25 | 1.26 | 1.14 | 1.17 | 0.00% | |
| 1.18 | 1.24 | 1.08 | 1.17 | -1.68% | |
| 1.26 | 1.30 | 1.17 | 1.19 | -5.56% | |
| 1.19 | 1.39 | 1.17 | 1.26 | +10.53% | |
| 1.09 | 1.20 | 1.09 | 1.14 | +2.70% | |
| 1.02 | 1.13 | 0.98 | 1.11 | +11.00% | |
| 1.02 | 1.11 | 0.91 | 1.00 | -11.50% | |
| 1.06 | 1.19 | 1.03 | 1.13 | +9.71% | |
| 1.14 | 1.24 | 1.02 | 1.03 | -12.71% | |
| 1.09 | 1.25 | 1.04 | 1.18 | +14.56% | |
| 1.05 | 1.10 | 1.03 | 1.03 | -5.50% | |
| 1.09 | 1.18 | 0.98 | 1.09 | -1.80% | |
| 1.25 | 1.25 | 1.08 | 1.11 | -6.72% | |
| 1.32 | 1.32 | 1.12 | 1.19 | -11.19% | |
| 1.39 | 1.43 | 1.30 | 1.34 | -2.90% | |
| 1.35 | 1.48 | 1.35 | 1.38 | +2.22% | |
| 1.29 | 1.39 | 1.27 | 1.35 | +6.30% | |
| 1.35 | 1.37 | 1.26 | 1.27 | -3.79% | |
| 1.35 | 1.50 | 1.32 | 1.32 | -5.04% | |
| 1.49 | 1.57 | 1.32 | 1.39 | -6.71% | |
| 1.37 | 1.50 | 1.35 | 1.49 | +12.03% | |
| 1.30 | 1.38 | 1.25 | 1.33 | +6.40% | |
| 1.21 | 1.33 | 1.20 | 1.25 | +1.63% | |
| 1.32 | 1.35 | 1.17 | 1.23 | -5.38% | |
| 1.32 | 1.51 | 1.24 | 1.30 | -2.99% | |
| 1.41 | 1.41 | 1.28 | 1.34 | -2.19% | |
| 1.36 | 1.42 | 1.36 | 1.37 | -1.44% | |
| 1.54 | 1.59 | 1.35 | 1.39 | -7.95% | |
| 1.55 | 1.55 | 1.47 | 1.51 | -4.43% | |
| 1.59 | 1.62 | 1.55 | 1.58 | 0.00% | |
| 1.61 | 1.63 | 1.57 | 1.58 | 0.00% | |
| 1.53 | 1.65 | 1.49 | 1.58 | +7.48% | |
| 1.38 | 1.50 | 1.38 | 1.47 | +3.52% | |
| 1.41 | 1.47 | 1.39 | 1.42 | +1.43% | |
| 1.38 | 1.48 | 1.36 | 1.40 | -1.41% | |
| 1.54 | 1.54 | 1.39 | 1.42 | -5.33% | |
| 1.53 | 1.59 | 1.49 | 1.50 | -1.32% | |
| 1.64 | 1.66 | 1.45 | 1.52 | -7.32% | |
| 1.50 | 1.66 | 1.50 | 1.64 | +13.10% | |
| 1.41 | 1.50 | 1.40 | 1.45 | +9.02% | |
| 1.07 | 1.41 | 1.07 | 1.33 | +27.88% | |
| 1.14 | 1.22 | 1.00 | 1.04 | -11.11% | |
| 1.17 | 1.29 | 1.06 | 1.17 | -2.50% | |
| 1.30 | 1.31 | 1.11 | 1.20 | -2.44% | |
| 1.33 | 1.49 | 1.23 | 1.23 | -7.52% | |
| 1.37 | 1.40 | 1.29 | 1.33 | -2.92% | |
| 1.45 | 1.49 | 1.36 | 1.37 | -6.16% | |
| 1.48 | 1.55 | 1.44 | 1.46 | -0.68% | |
| 1.57 | 1.59 | 1.45 | 1.47 | -5.16% | |
| 1.56 | 1.59 | 1.53 | 1.55 | +1.31% | |
| 1.61 | 1.62 | 1.52 | 1.53 | -4.38% | |
| 1.58 | 1.64 | 1.58 | 1.60 | +1.27% | |
| 1.59 | 1.62 | 1.56 | 1.58 | 0.00% | |
| 1.63 | 1.67 | 1.55 | 1.58 | +0.64% | |
| 1.60 | 1.72 | 1.57 | 1.57 | -3.09% | |
| 1.59 | 1.67 | 1.55 | 1.62 | +2.53% | |
| 1.63 | 1.70 | 1.58 | 1.58 | -3.07% | |
| 1.49 | 1.80 | 1.46 | 1.63 | +11.64% | |
| 1.61 | 1.63 | 1.45 | 1.46 | -7.01% | |
| 1.60 | 1.71 | 1.55 | 1.57 | -1.88% | |
| 1.73 | 1.78 | 1.60 | 1.60 | -8.05% | |
| 1.61 | 1.76 | 1.60 | 1.74 | +9.43% | |
| 1.60 | 1.70 | 1.57 | 1.59 | +1.27% | |
| 1.77 | 1.81 | 1.57 | 1.57 | -11.30% | |
| 1.77 | 1.81 | 1.75 | 1.77 | 0.00% | |
| 1.96 | 1.99 | 1.76 | 1.77 | -8.76% | |
| 1.96 | 1.98 | 1.81 | 1.94 | -3.00% | |
| 1.87 | 2.04 | 1.80 | 2.00 | +11.11% | |
| 1.67 | 1.86 | 1.53 | 1.80 | +4.65% | |
| 1.76 | 1.78 | 1.60 | 1.72 | -1.15% | |
| 1.78 | 1.82 | 1.74 | 1.74 | -1.14% | |
| 1.85 | 1.90 | 1.69 | 1.76 | -6.38% | |
| 1.83 | 1.94 | 1.75 | 1.88 | +6.21% | |
| 1.95 | 2.06 | 1.75 | 1.77 | -8.76% | |
| 2.07 | 2.08 | 1.92 | 1.94 | -1.52% | |
| 2.06 | 2.11 | 1.97 | 1.97 | -5.74% | |
| 2.06 | 2.12 | 2.03 | 2.09 | +0.48% | |
| 2.17 | 2.22 | 2.04 | 2.08 | -3.70% | |
| 2.19 | 2.19 | 2.12 | 2.16 | -2.26% | |
| 2.16 | 2.27 | 2.09 | 2.21 | +4.25% | |
| 2.15 | 2.15 | 2.08 | 2.12 | +2.42% | |
| 2.14 | 2.16 | 2.07 | 2.07 | -2.82% | |
| 2.14 | 2.19 | 2.10 | 2.13 | -0.93% | |
| 2.15 | 2.23 | 2.05 | 2.15 | +1.90% | |
| 2.07 | 2.25 | 2.07 | 2.11 | +2.43% | |
| 2.22 | 2.30 | 2.05 | 2.06 | -7.21% | |
| 2.26 | 2.39 | 2.18 | 2.22 | -3.06% | |
| 2.35 | 2.47 | 2.27 | 2.29 | -3.78% | |
| 2.39 | 2.53 | 2.38 | 2.38 | 0.00% | |
| 2.40 | 2.49 | 2.34 | 2.38 | -4.42% | |
| 2.35 | 2.73 | 2.26 | 2.49 | +4.84% | |
| 2.52 | 2.68 | 2.31 | 2.38 | -6.13% | |
| 2.58 | 2.60 | 2.45 | 2.53 | -1.94% | |
| 2.71 | 2.80 | 2.52 | 2.58 | -2.64% | |
| 2.76 | 2.76 | 2.59 | 2.65 | +1.92% | |
| 2.63 | 2.72 | 2.57 | 2.60 | -2.99% | |
| 2.72 | 2.78 | 2.65 | 2.68 | -1.11% | |
| 2.61 | 2.79 | 2.61 | 2.71 | -1.09% | |
| 2.89 | 2.92 | 2.61 | 2.74 | -5.84% | |
| 3.01 | 3.07 | 2.84 | 2.91 | -3.32% | |
| 2.85 | 3.07 | 2.82 | 3.01 | +0.33% | |
| 3.15 | 3.15 | 2.92 | 3.00 | -4.46% | |
| 3.10 | 3.15 | 3.00 | 3.14 | +0.96% | |
| 3.09 | 3.22 | 3.05 | 3.11 | +2.30% | |
| 2.79 | 3.11 | 2.76 | 3.04 | +8.57% | |
| 2.73 | 2.92 | 2.45 | 2.80 | -1.41% | |
| 2.87 | 2.97 | 2.77 | 2.84 | -2.41% | |
| 2.85 | 2.93 | 2.75 | 2.91 | +3.19% | |
| 2.75 | 2.85 | 2.60 | 2.82 | +3.30% | |
| 2.55 | 2.75 | 2.55 | 2.73 | +8.33% | |
| 2.36 | 2.54 | 2.27 | 2.52 | +8.15% | |
| 2.22 | 2.37 | 2.20 | 2.33 | +4.95% | |
| 2.13 | 2.27 | 2.13 | 2.22 | +3.74% | |
| 2.41 | 2.43 | 2.12 | 2.14 | -6.96% | |
| 2.38 | 2.38 | 2.25 | 2.30 | -3.77% | |
| 2.51 | 2.51 | 2.32 | 2.39 | -3.24% | |
| 2.36 | 2.53 | 2.36 | 2.47 | +5.11% | |
| 2.42 | 2.43 | 2.25 | 2.35 | -2.49% | |
| 2.46 | 2.51 | 2.34 | 2.41 | +1.26% | |
| 2.45 | 2.50 | 2.27 | 2.38 | -6.30% | |
| 2.55 | 2.81 | 2.52 | 2.54 | -5.93% | |
| 2.69 | 2.95 | 2.51 | 2.70 | +1.89% | |
| 2.50 | 2.71 | 2.35 | 2.65 | +5.58% | |
| 2.18 | 2.55 | 2.15 | 2.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENTX chart for longer ranges.