ENTC Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $1.36 | $1.37 | $1.33 | $1.33 | $220,781.38 |
| 2022-12-20 | $1.36 | $1.36 | $1.35 | $1.36 | $8,838.55 |
| 2022-12-19 | $1.42 | $1.43 | $1.36 | $1.36 | $7,960.25 |
| 2022-12-18 | $1.44 | $1.45 | $1.43 | $1.43 | $4,550.90 |
| 2022-12-17 | $1.48 | $1.48 | $1.44 | $1.44 | $194.79 |
| 2022-12-16 | $1.52 | $1.52 | $1.47 | $1.48 | $203,924.59 |
| 2022-12-15 | $1.53 | $1.55 | $1.51 | $1.52 | $256,043.88 |
| 2022-12-14 | $1.62 | $1.62 | $1.53 | $1.53 | $258,224.76 |
| 2022-12-13 | $1.63 | $1.63 | $1.62 | $1.62 | $267,903.00 |
| 2022-12-12 | $1.70 | $1.71 | $1.62 | $1.63 | $282,013.85 |
| 2022-12-11 | $1.75 | $1.75 | $1.70 | $1.70 | $308,922.89 |
| 2022-12-10 | $1.71 | $1.77 | $1.68 | $1.75 | $287,636.16 |
| 2022-12-09 | $1.79 | $1.79 | $1.70 | $1.70 | $302,199.97 |
| 2022-12-08 | $1.80 | $1.80 | $1.78 | $1.79 | $280,844.12 |
| 2022-12-07 | $1.83 | $1.84 | $1.78 | $1.79 | $318,031.95 |
| 2022-12-06 | $1.98 | $1.98 | $1.82 | $1.84 | $274,560.52 |
| 2022-12-05 | $1.97 | $1.99 | $1.96 | $1.98 | $388,457.75 |
| 2022-12-04 | $2.04 | $2.04 | $1.97 | $1.97 | $394,385.14 |
| 2022-12-03 | $2.03 | $2.06 | $2.03 | $2.04 | $447,780.32 |
| 2022-12-02 | $2.05 | $2.06 | $2.02 | $2.03 | $449,679.67 |
| 2022-12-01 | $2.04 | $2.07 | $2.04 | $2.05 | $298,794.72 |
| 2022-11-30 | $2.09 | $2.10 | $2.04 | $2.04 | $376,943.10 |
| 2022-11-29 | $2.11 | $2.11 | $2.07 | $2.09 | $325,613.64 |
| 2022-11-28 | $2.13 | $2.14 | $2.07 | $2.11 | $379,842.02 |
| 2022-11-27 | $2.14 | $2.15 | $2.11 | $2.13 | $310,592.65 |
| 2022-11-26 | $2.17 | $2.18 | $2.13 | $2.15 | $306,725.84 |
| 2022-11-25 | $2.16 | $2.19 | $2.07 | $2.17 | $255,918.21 |
| 2022-11-24 | $2.18 | $2.22 | $2.12 | $2.16 | $410,112.26 |
| 2022-11-23 | $2.21 | $2.21 | $2.13 | $2.18 | $459,038.23 |
| 2022-11-22 | $2.15 | $2.23 | $2.15 | $2.19 | $395,632.55 |