Register for streaming realtime charts, analysis tools, and prices.
ENTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.46 | -0.08 | -3.15% | 2.50 | 2.54 | 2.26 | 154,803 |
| May 09 2024 | 2.54 | 0.09 | 3.67% | 2.46 | 2.55 | 2.39 | 137,881 |
| May 08 2024 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 2.33 | 132,178 |
| May 07 2024 | 2.47 | 0.08 | 3.35% | 2.56 | 2.57 | 2.2937 | 127,693 |
| May 06 2024 | 2.39 | 0.23 | 10.65% | 2.41 | 2.50 | 2.17 | 230,120 |
| May 03 2024 | 2.16 | 0.07 | 3.35% | 2.08 | 2.20 | 2.02 | 235,942 |
| May 02 2024 | 2.09 | 0.09 | 4.50% | 2.05 | 2.12 | 1.93 | 277,334 |
| May 01 2024 | 2.00 | 0.04 | 2.04% | 1.99 | 2.04 | 1.90 | 70,670 |
| Apr 30 2024 | 1.96 | -0.05 | -2.49% | 1.99 | 2.02 | 1.8439 | 196,521 |
| Apr 29 2024 | 2.01 | 0.03 | 1.52% | 1.99 | 2.14 | 1.973 | 377,977 |
| Apr 26 2024 | 1.98 | -0.02 | -1.00% | 1.97 | 2.0299 | 1.91 | 118,867 |
| Apr 25 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.07 | 1.93 | 102,441 |
| Apr 24 2024 | 2.07 | -0.15 | -6.76% | 2.20 | 2.2575 | 2.01 | 163,385 |
| Apr 23 2024 | 2.22 | 0.17 | 8.29% | 2.05 | 2.24 | 1.97 | 115,685 |
| Apr 22 2024 | 2.05 | 0.06 | 3.02% | 1.85 | 2.14 | 1.8101 | 172,695 |
| Apr 19 2024 | 1.99 | -0.25 | -11.16% | 2.24 | 2.29 | 1.95 | 300,732 |
| Apr 18 2024 | 2.24 | 0.02 | 0.90% | 2.19 | 2.32 | 2.18 | 167,396 |
| Apr 17 2024 | 2.22 | -0.07 | -3.06% | 2.20 | 2.269 | 2.06 | 209,349 |
| Apr 16 2024 | 2.29 | -0.23 | -9.13% | 2.4202 | 2.4202 | 2.06 | 484,532 |
| Apr 15 2024 | 2.52 | -0.46 | -15.44% | 3.00 | 3.2109 | 2.3801 | 683,997 |
| Apr 12 2024 | 2.98 | 0.32 | 12.03% | 2.75 | 3.35 | 2.65 | 1,938,230 |
| Apr 11 2024 | 2.66 | 0.43 | 19.28% | 2.26 | 2.70 | 2.25 | 689,092 |
| Apr 10 2024 | 2.23 | -0.02 | -0.89% | 2.23 | 2.69 | 2.15 | 806,280 |
| Apr 09 2024 | 2.25 | 0.30 | 15.38% | 1.97 | 2.32 | 1.95 | 366,347 |
| Apr 08 2024 | 1.95 | -0.04 | -1.76% | 2.00 | 2.0499 | 1.86 | 361,068 |
| Apr 05 2024 | 1.985 | 0.09 | 4.47% | 1.97 | 2.00 | 1.9029 | 452,797 |
| Apr 04 2024 | 1.90 | 0.17 | 9.83% | 1.79 | 1.9899 | 1.7403 | 246,452 |
| Apr 03 2024 | 1.73 | -0.13 | -6.99% | 1.86 | 1.9154 | 1.65 | 198,178 |
| Apr 02 2024 | 1.86 | -0.01 | -0.53% | 1.82 | 1.97 | 1.69 | 274,261 |
| Apr 01 2024 | 1.87 | 0.20 | 11.98% | 1.70 | 1.95 | 1.655 | 391,412 |
| Mar 28 2024 | 1.67 | 0.13 | 8.44% | 1.60 | 1.75 | 1.54 | 124,686 |
| Mar 27 2024 | 1.54 | -0.01 | -0.65% | 1.61 | 1.64 | 1.45 | 41,633 |
| Mar 26 2024 | 1.55 | -0.01 | -0.64% | 1.75 | 1.75 | 1.47 | 211,322 |
| Mar 25 2024 | 1.56 | -0.02 | -1.27% | 1.54 | 1.63 | 1.5352 | 38,632 |
| Mar 22 2024 | 1.58 | -0.14 | -8.14% | 1.74 | 1.74 | 1.31 | 398,432 |
| Mar 21 2024 | 1.72 | 0.20 | 13.16% | 1.50 | 1.77 | 1.4601 | 271,644 |
| Mar 20 2024 | 1.52 | 0.11 | 7.79% | 1.42 | 1.54 | 1.30 | 1,441,216 |
| Mar 19 2024 | 1.4102 | 0.04 | 2.93% | 1.37 | 1.44 | 1.36 | 35,685 |
| Mar 18 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.4426 | 1.37 | 22,845 |
| Mar 15 2024 | 1.36 | -0.01 | -0.73% | 1.395 | 1.395 | 1.33 | 22,698 |
| Mar 14 2024 | 1.37 | -0.08 | -5.52% | 1.43 | 1.4599 | 1.3301 | 94,839 |
| Mar 13 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.4971 | 1.43 | 40,503 |
| Mar 12 2024 | 1.44 | -0.02 | -1.37% | 1.48 | 1.50 | 1.43 | 92,842 |
| Mar 11 2024 | 1.46 | 0.07 | 5.04% | 1.42 | 1.53 | 1.42 | 57,883 |
| Mar 08 2024 | 1.39 | -0.07 | -4.79% | 1.47 | 1.5192 | 1.385 | 42,929 |
| Mar 07 2024 | 1.46 | 0.09 | 6.57% | 1.34 | 1.50 | 1.34 | 45,232 |
| Mar 06 2024 | 1.37 | -0.20 | -12.74% | 1.51 | 1.52 | 1.30 | 299,015 |
| Mar 05 2024 | 1.57 | -0.15 | -8.72% | 1.80 | 1.86 | 1.51 | 307,314 |
| Mar 04 2024 | 1.72 | 0.28 | 19.44% | 1.49 | 1.75 | 1.4416 | 262,879 |
| Mar 01 2024 | 1.44 | 0.07 | 4.73% | 1.37 | 1.45 | 1.25 | 134,416 |
| Feb 29 2024 | 1.375 | 0.13 | 10.00% | 1.30 | 1.46 | 1.25 | 207,996 |
| Feb 28 2024 | 1.25 | 0.23 | 22.55% | 1.01 | 1.46 | 1.01 | 643,056 |
| Feb 27 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.00 | 78,663 |
| Feb 26 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.0599 | 1.01 | 36,382 |
| Feb 23 2024 | 1.05 | 0.01 | 0.96% | 1.06 | 1.0799 | 1.02 | 53,605 |
| Feb 22 2024 | 1.04 | -0.01 | -0.95% | 1.10 | 1.10 | 0.9453 | 52,000 |
| Feb 21 2024 | 1.05 | 0.00 | 0.00% | 1.10 | 1.13 | 1.05 | 27,379 |
| Feb 20 2024 | 1.05 | -0.01 | -0.47% | 1.04 | 1.13 | 1.0275 | 98,339 |
| Feb 16 2024 | 1.055 | 0.00 | 0.39% | 1.06 | 1.07 | 1.00 | 117,146 |
| Feb 15 2024 | 1.0509 | 0.23 | 28.16% | 0.84 | 1.0569 | 0.84 | 216,532 |
| Feb 14 2024 | 0.82 | -0.09 | -9.89% | 0.90 | 0.90 | 0.82 | 20,758 |
| Feb 13 2024 | 0.91 | -0.0549 | -5.69% | 0.959999 | 0.96 | 0.91 | 14,537 |
| Feb 12 2024 | 0.9649 | 0.0649 | 7.21% | 0.9015 | 0.984899 | 0.90 | 54,535 |
