Register for streaming realtime charts, analysis tools, and prices.
ENTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 11.65 | -0.16 | -1.35% | 11.96 | 12.12 | 11.63 | 94,034 |
| Sep 16 2024 | 11.81 | -0.62 | -4.99% | 12.37 | 12.37 | 11.75 | 93,627 |
| Sep 13 2024 | 12.43 | 0.24 | 1.97% | 12.35 | 12.49 | 12.27 | 116,507 |
| Sep 12 2024 | 12.19 | 0.15 | 1.25% | 12.12 | 12.42 | 12.00 | 98,820 |
| Sep 11 2024 | 12.04 | -0.08 | -0.66% | 12.01 | 12.325 | 11.78 | 67,854 |
| Sep 10 2024 | 12.12 | 0.49 | 4.21% | 11.70 | 12.16 | 11.58 | 144,682 |
| Sep 09 2024 | 11.63 | 0.09 | 0.78% | 11.56 | 11.97 | 11.54 | 125,683 |
| Sep 06 2024 | 11.54 | -0.30 | -2.53% | 11.92 | 12.135 | 11.46 | 140,861 |
| Sep 05 2024 | 11.84 | -0.30 | -2.47% | 12.09 | 12.09 | 11.75 | 146,811 |
| Sep 04 2024 | 12.14 | -0.48 | -3.80% | 12.47 | 12.48 | 11.79 | 188,108 |
| Sep 03 2024 | 12.62 | -0.26 | -2.02% | 12.87 | 13.24 | 12.41 | 111,435 |
| Aug 30 2024 | 12.88 | -0.14 | -1.08% | 13.08 | 13.22 | 12.64 | 111,336 |
| Aug 29 2024 | 13.02 | -0.04 | -0.31% | 13.15 | 13.43 | 12.80 | 75,505 |
| Aug 28 2024 | 13.06 | 0.05 | 0.38% | 13.00 | 13.24 | 12.87 | 51,755 |
| Aug 27 2024 | 13.01 | -0.29 | -2.18% | 13.15 | 13.17 | 12.80 | 61,282 |
| Aug 26 2024 | 13.30 | 0.21 | 1.60% | 13.09 | 13.38 | 13.06 | 62,633 |
| Aug 23 2024 | 13.09 | 0.56 | 4.47% | 12.67 | 13.14 | 12.48 | 248,531 |
| Aug 22 2024 | 12.53 | -0.17 | -1.34% | 12.79 | 12.80 | 12.455 | 203,500 |
| Aug 21 2024 | 12.70 | 0.21 | 1.68% | 12.53 | 12.75 | 12.27 | 271,862 |
| Aug 20 2024 | 12.49 | -0.14 | -1.11% | 12.63 | 12.63 | 12.32 | 83,341 |
| Aug 19 2024 | 12.63 | 0.43 | 3.52% | 12.20 | 12.83 | 12.14 | 160,740 |
| Aug 16 2024 | 12.20 | -0.06 | -0.49% | 12.24 | 12.37 | 12.035 | 84,688 |
| Aug 15 2024 | 12.26 | 0.69 | 5.96% | 11.69 | 12.48 | 11.42 | 170,595 |
| Aug 14 2024 | 11.57 | -1.04 | -8.25% | 12.67 | 12.67 | 11.505 | 414,449 |
| Aug 13 2024 | 12.61 | 0.27 | 2.19% | 12.46 | 12.63 | 12.14 | 143,793 |
| Aug 12 2024 | 12.34 | -0.24 | -1.91% | 12.54 | 12.54 | 12.155 | 152,585 |
| Aug 09 2024 | 12.58 | -0.91 | -6.75% | 13.49 | 13.49 | 12.55 | 98,661 |
| Aug 08 2024 | 13.49 | 1.12 | 9.05% | 12.62 | 13.50 | 12.15 | 166,571 |
| Aug 07 2024 | 12.37 | -0.63 | -4.85% | 13.23 | 13.50 | 11.9506 | 178,112 |
| Aug 06 2024 | 13.00 | 0.15 | 1.17% | 12.50 | 13.21 | 12.48 | 219,156 |
| Aug 05 2024 | 12.85 | -1.05 | -7.55% | 13.03 | 13.34 | 12.71 | 182,363 |
| Aug 02 2024 | 13.90 | -0.91 | -6.14% | 14.21 | 14.42 | 13.585 | 210,790 |
| Aug 01 2024 | 14.81 | 0.05 | 0.34% | 14.86 | 15.11 | 14.36 | 207,960 |
| Jul 31 2024 | 14.76 | 0.01 | 0.07% | 14.74 | 15.17 | 14.50 | 137,519 |
| Jul 30 2024 | 14.75 | -0.62 | -4.03% | 15.47 | 15.95 | 14.61 | 85,931 |
| Jul 29 2024 | 15.37 | -0.15 | -0.97% | 15.59 | 15.63 | 15.21 | 82,651 |
| Jul 26 2024 | 15.52 | 0.19 | 1.24% | 15.63 | 15.82 | 15.185 | 92,016 |
| Jul 25 2024 | 15.33 | 0.31 | 2.06% | 15.13 | 15.58 | 15.13 | 112,292 |
| Jul 24 2024 | 15.02 | 0.03 | 0.20% | 14.84 | 15.35 | 14.65 | 114,751 |
| Jul 23 2024 | 14.99 | 0.31 | 2.11% | 14.59 | 15.38 | 14.55 | 202,512 |
| Jul 22 2024 | 14.68 | 0.36 | 2.51% | 14.44 | 14.73 | 14.14 | 112,844 |
| Jul 19 2024 | 14.32 | -0.39 | -2.65% | 14.70 | 14.85 | 14.255 | 104,547 |
| Jul 18 2024 | 14.71 | -1.11 | -7.02% | 15.84 | 16.06 | 14.62 | 245,895 |
| Jul 17 2024 | 15.82 | -0.33 | -2.04% | 15.79 | 16.26 | 15.51 | 132,611 |
| Jul 16 2024 | 16.15 | -0.39 | -2.36% | 16.66 | 16.73 | 15.74 | 157,347 |
| Jul 15 2024 | 16.54 | 0.54 | 3.37% | 16.20 | 17.235 | 15.65 | 520,931 |
| Jul 12 2024 | 16.00 | 1.01 | 6.74% | 15.03 | 16.51 | 14.95 | 515,989 |
| Jul 11 2024 | 14.99 | 0.39 | 2.67% | 14.96 | 15.22 | 14.45 | 253,796 |
| Jul 10 2024 | 14.60 | 0.16 | 1.11% | 14.59 | 14.94 | 14.385 | 171,570 |
| Jul 09 2024 | 14.44 | 0.76 | 5.56% | 13.59 | 14.58 | 13.48 | 147,085 |
| Jul 08 2024 | 13.68 | 0.29 | 2.17% | 13.54 | 14.16 | 13.19 | 151,893 |
| Jul 05 2024 | 13.39 | 0.25 | 1.90% | 13.04 | 13.41 | 12.83 | 110,108 |
| Jul 03 2024 | 13.14 | -0.31 | -2.30% | 13.48 | 13.975 | 12.94 | 63,555 |
| Jul 02 2024 | 13.45 | 0.38 | 2.91% | 13.13 | 13.48 | 12.78 | 78,288 |
| Jul 01 2024 | 13.07 | 0.40 | 3.16% | 12.89 | 13.39 | 12.465 | 226,597 |
| Jun 28 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0 |
| Jun 27 2024 | 12.67 | 0.46 | 3.77% | 12.21 | 12.67 | 12.16 | 161,492 |
| Jun 26 2024 | 12.21 | -0.04 | -0.33% | 12.26 | 12.46 | 12.07 | 503,641 |
| Jun 25 2024 | 12.25 | 0.03 | 0.25% | 12.27 | 12.32 | 12.00 | 130,861 |
| Jun 24 2024 | 12.22 | 0.29 | 2.43% | 11.97 | 12.40 | 11.905 | 54,897 |
| Jun 21 2024 | 11.93 | 0.50 | 4.37% | 11.52 | 11.974 | 11.30 | 144,234 |
| Jun 20 2024 | 11.43 | -0.40 | -3.38% | 11.74 | 11.74 | 11.29 | 81,981 |
