Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ENTA	13.73	14.27	13.51	13.56	-0.18	139,736	1,528	11.75	16.09
2024-04-30	Q	ENTA	13.22	14.099	12.8733	13.74	0.49	148,402	1,754	12.17	16.11
2024-04-29	Q	ENTA	12.35	13.34	12.35	13.25	0.88	245,390	1,225	11.71	14.51
2024-04-26	Q	ENTA	12.48	12.65	12.2034	12.37	-0.11	67,161	1,007	10.61	13.54
2024-04-25	Q	ENTA	12.62	12.74	12.4025	12.48	-0.44	79,696	1,034	12.40	14.79
2024-04-24	Q	ENTA	13.02	13.21	12.63	12.92	-0.23	90,291	993	10.73	14.01
2024-04-23	Q	ENTA	13.37	13.71	13.04	13.15	-0.29	108,198	1,139	11.44	14.40
2024-04-22	Q	ENTA	13.46	13.83	13.16	13.44	0.12	67,129	1,182	10.95	14.71
2024-04-19	Q	ENTA	13.10	13.44	12.77	13.32	0.09	139,429	1,461	11.30	14.58
2024-04-18	Q	ENTA	13.87	13.94	13.22	13.23	-0.77	154,132	1,707	11.99	14.49
2024-04-17	Q	ENTA	15.33	15.40	13.97	14.00	-1.36	190,836	1,979	11.10	15.31
2024-04-16	Q	ENTA	16.03	16.13	15.33	15.36	-0.79	211,027	1,566	15.00	17.54
2024-04-15	Q	ENTA	16.47	16.60	16.05	16.15	-0.30	161,287	1,371	15.99	18.39
2024-04-12	Q	ENTA	16.72	16.745	16.25	16.45	-0.30	150,307	1,693	16.00	19.90
2024-04-11	Q	ENTA	16.75	17.03	16.50	16.75	0.21	135,983	2,059	16.05	19.90
2024-04-10	Q	ENTA	16.53	16.715	16.08	16.54	-0.28	192,223	2,111	15.80	19.78
2024-04-09	Q	ENTA	16.34	16.955	16.34	16.82	0.46	183,787	1,624	16.75	19.69
2024-04-08	Q	ENTA	16.55	16.62	16.25	16.36	-0.15	162,746	1,395	15.25	19.90
2024-04-05	Q	ENTA	16.10	16.97	15.75	16.51	0.33	236,536	1,856	14.45	18.99
2024-04-04	Q	ENTA	16.92	17.60	16.09	16.18	-0.53	402,056	1,661	16.00	18.33
2024-04-03	Q	ENTA	16.32	16.855	16.24	16.71	0.36	197,215	1,741	16.38	19.74
2024-04-02	Q	ENTA	16.85	16.99	16.09	16.35	-0.67	175,821	1,381	16.02	18.60
2024-04-01	Q	ENTA	17.77	17.80	16.92	17.02	-0.44	295,141	2,071	16.68	17.36
2024-03-29	Q	ENTA	16.71	17.76	16.50	17.46	0.93	0	0	17.11	17.81
2024-03-28	Q	ENTA	16.71	17.76	16.50	17.46	0.93	304,820	2,290	17.11	17.81
2024-03-27	Q	ENTA	16.47	17.01	16.225	16.53	0.58	476,790	3,652	16.70	16.94
2024-03-26	Q	ENTA	14.20	16.48	14.19	15.95	2.01	477,223	3,921	15.50	16.49
2024-03-25	Q	ENTA	14.47	14.83	13.86	13.94	-0.65	132,252	1,554	11.08	16.08
2024-03-22	Q	ENTA	14.72	15.25	14.47	14.59	-0.04	392,276	1,779	12.84	15.39
2024-03-21	Q	ENTA	14.50	14.855	14.20	14.63	0.13	396,626	1,237	12.92	16.05
2024-03-20	Q	ENTA	13.78	14.64	13.78	14.50	0.46	223,436	1,654	12.70	14.65
2024-03-19	Q	ENTA	13.47	14.18	13.47	14.04	0.53	185,253	1,748	12.20	14.29
2024-03-18	Q	ENTA	14.48	14.48	13.485	13.51	-0.70	156,133	1,113	13.50	15.93
2024-03-15	Q	ENTA	13.80	14.37	13.71	14.21	0.35	196,538	1,344	12.81	16.33
2024-03-14	Q	ENTA	14.37	14.56	13.74	13.86	-0.58	100,846	1,007	11.64	14.41
2024-03-13	Q	ENTA	14.45	14.79	14.36	14.44	-0.10	168,984	1,076	12.67	16.05
2024-03-12	Q	ENTA	15.08	15.08	14.51	14.54	-0.54	113,125	1,391	14.50	16.29
2024-03-11	Q	ENTA	15.40	15.67	15.02	15.08	-0.32	208,028	1,098	15.00	16.29
2024-03-08	Q	ENTA	15.83	16.25	15.0925	15.40	-0.32	285,169	1,883	13.54	16.39
2024-03-07	Q	ENTA	15.45	16.05	15.45	15.72	0.06	309,790	2,004	15.00	17.94
2024-03-06	Q	ENTA	15.06	15.70	14.99	15.66	0.60	142,006	1,691	11.64	16.04
2024-03-05	Q	ENTA	15.65	16.025	14.66	15.06	-0.59	236,812	1,915	12.00	18.44
2024-03-04	Q	ENTA	15.48	15.80	15.06	15.65	0.30	239,211	2,619	13.61	15.79
2024-03-01	Q	ENTA	14.45	15.68	14.19	15.37	1.00	322,620	2,644	13.73	15.69
2024-02-29	Q	ENTA	14.35	14.71	14.10	14.37	0.07	288,460	1,519	10.67	14.74
2024-02-28	Q	ENTA	14.04	14.585	13.915	14.30	0.25	220,324	1,800	12.13	14.67
2024-02-27	Q	ENTA	14.23	14.42	13.88	14.05	0.01	235,706	1,539	10.96	14.41
2024-02-26	Q	ENTA	13.46	14.1899	13.205	14.04	0.58	200,677	1,651	12.35	14.10
2024-02-23	Q	ENTA	12.58	13.50	12.505	13.46	0.95	199,643	1,807	12.81	13.52
2024-02-22	Q	ENTA	12.80	13.005	12.25	12.51	-0.47	266,139	2,057	11.95	13.17
2024-02-21	Q	ENTA	12.80	13.03	12.78	12.98	0.19	101,968	1,498	11.89	13.17
2024-02-20	Q	ENTA	12.85	13.16	12.70	12.79	-0.20	196,920	2,292	11.44	13.17
2024-02-19	Q	ENTA	13.14	13.36	12.94	12.99	-0.27	0	0	11.95	14.80
2024-02-16	Q	ENTA	13.14	13.36	12.94	12.99	-0.27	211,861	2,025	11.95	14.80
2024-02-15	Q	ENTA	13.43	13.84	13.16	13.26	0.05	337,546	2,918	11.35	13.64
2024-02-14	Q	ENTA	12.52	13.40	12.30	13.21	0.90	247,236	1,724	11.95	15.16
2024-02-13	Q	ENTA	11.96	12.43	11.92	12.31	-0.02	473,725	2,796	10.63	12.99
2024-02-12	Q	ENTA	12.38	12.58	12.21	12.33	-0.01	560,411	2,427	11.60	12.99
2024-02-09	Q	ENTA	12.32	12.5006	12.18	12.34	-0.02	394,415	2,387	10.46	14.20
2024-02-08	Q	ENTA	11.835	12.50	11.01	12.36	0.10	436,633	3,749	10.14	15.46
2024-02-07	Q	ENTA	12.53	12.63	12.152	12.26	-0.28	173,326	1,716	10.06	12.99
2024-02-06	Q	ENTA	12.26	12.99	12.14	12.54	0.17	231,020	1,518	10.46	12.99
2024-02-05	Q	ENTA	12.09	12.40	11.82	12.37	0.09	183,090	1,826	10.38	12.98