Optionistics

ENTX Stock Prices

Data as of

Last
3.10
Change
+0.04
Open
3.05
Previous
3.06
High
3.20
Low
3.01
Bid
-
Ask
-
Volume
181,459
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.000
Hist Vol
1.064
Opt Volume
0
Open Int
4,717

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20263.053.203.013.10+0.04181,45900.0001.064
Oct 27, 20262.853.132.813.06+0.20203,20400.0001.066
Oct 26, 20262.902.902.802.86-0.06232,46040.0001.065
Oct 23, 20262.993.022.862.92-0.10256,92420.0001.066
Oct 22, 20263.013.042.903.02-0.03629,44271.4341.068
Oct 21, 20263.123.202.963.05+0.03784,59700.0001.068
Oct 20, 20262.793.262.793.02+0.08791,302591.3891.069
Oct 19, 20262.662.972.622.94+0.26950,7821,5890.7041.070
Oct 16, 20262.722.752.622.68-0.09572,83100.0001.066
Oct 15, 20262.492.822.492.77+0.271,446,99000.0001.066
Oct 14, 20262.472.572.462.50+0.01783,98400.0001.065
Oct 13, 20262.652.652.442.49-0.16754,66100.0001.067
Oct 12, 20262.662.782.642.65-0.01304,6911261.0941.065
Oct 9, 20262.512.722.512.66+0.161,583,684781.3431.066
Oct 8, 20262.482.522.452.50-0.01420,41000.0001.075
Oct 7, 20262.522.582.452.51-0.02679,3562011.6051.083
Oct 6, 20262.662.672.532.53-0.09620,89500.0001.084
Oct 5, 20262.892.892.622.62-0.241,253,76131.0641.084
Oct 2, 20262.892.902.822.86+0.00100,69500.0001.080
Oct 1, 20262.893.002.812.89-0.02640,82600.0001.078
Sep 30, 20262.672.982.572.91+0.22519,62050.6731.078
Sep 29, 20262.702.722.662.69+0.00160,82400.0001.076
Sep 28, 20262.802.892.652.69-0.06340,527870.0001.078
Sep 25, 20262.912.912.702.75-0.05775,149940.8401.078
Sep 24, 20262.782.882.712.80-0.01233,651550.0001.077
Sep 23, 20263.013.012.702.81-0.17858,0312411.5171.078
Sep 22, 20263.023.032.952.98+0.02613,0905071.3291.076
Sep 21, 20262.932.972.862.96+0.00294,6831,9180.6991.076
Sep 18, 20263.143.142.882.96-0.07288,9611071.3861.076
Sep 17, 20262.953.052.943.03+0.07310,1732601.3551.076
Sep 16, 20262.863.052.792.96+0.10777,48620.0001.076
Sep 15, 20262.772.862.682.86+0.04391,29400.0001.075
Sep 14, 20262.812.902.762.82-0.0299,0011461.1001.075
Sep 11, 20262.852.942.832.84+0.05169,69800.0001.076
Sep 10, 20262.822.852.722.79-0.05437,510181.1631.076
Sep 9, 20262.993.042.832.84-0.17622,001201.2041.076
Sep 8, 20262.953.072.823.01+0.00824,56310.5321.076
Sep 4, 20262.953.152.883.00+0.05603,19341.0641.076
Sep 3, 20262.993.032.902.95+0.03143,48731.0921.078
Sep 2, 20262.903.002.842.92+0.02143,48800.0001.078
Sep 1, 20262.943.092.802.90-0.05255,847171.5421.078
Aug 31, 20263.033.092.922.95-0.08214,45310.5081.080
Aug 28, 20263.123.153.003.03-0.05138,0223120.9081.079
Aug 27, 20263.203.413.033.08-0.11240,1381,3630.5611.079
Aug 26, 20263.463.473.103.19-0.28522,73150.6671.079
Aug 25, 20263.423.563.413.47+0.05428,411991.2321.075
Aug 24, 20263.283.473.203.42+0.19257,3501641.5961.075
Aug 21, 20263.223.343.143.23+0.01439,9802100.0001.074
Aug 20, 20263.013.333.003.22+0.11456,8302631.3061.074
Aug 19, 20262.933.212.883.11+0.22692,068350.0001.073
Aug 18, 20262.892.972.812.89-0.01260,49760.0001.073
Aug 17, 20262.832.972.822.90+0.01304,703381.3131.073
Aug 14, 20262.852.922.752.89+0.02278,076161.3751.073
Aug 13, 20262.782.922.762.87+0.07245,86881.1171.073
Aug 12, 20263.033.032.752.80-0.20409,496210.9431.073
Aug 11, 20262.983.062.753.00-0.04487,912710.0001.070
Aug 10, 20262.833.102.663.04+0.17725,726761.2791.071
Aug 7, 20262.802.972.802.87+0.05243,7426341.6361.069
Aug 6, 20262.792.992.732.82+0.01387,4044371.4131.074
Aug 5, 20262.842.842.702.81-0.06307,6457800.6561.074
Aug 4, 20262.932.992.742.87-0.09838,5911,2201.1311.074
Aug 3, 20262.913.052.762.96-0.031,101,3803691.2621.076
Jul 31, 20262.953.202.922.99+0.041,045,6571181.4151.076
Jul 30, 20263.063.062.662.95-0.051,386,5587961.3451.077
Jul 29, 20263.263.372.953.00-0.261,572,9591,1201.2101.076
Jul 28, 20263.903.963.023.26-0.665,281,9212,9581.3481.073

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.