NASDAQ:ENTA
$25.93
(
4.77%
)
Friday, 2nd Jun 2023
Enanta Pharmaceuticals Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.80 | $37.14 | Friday, 2nd Jun 2023 ENTA stock ended at $25.93. This is 4.77% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.83% from a day low at $24.30 to a day high of $25.96. |
| 90 days | $22.80 | $48.00 | |
| 52 weeks | $22.80 | $76.36 |
Historical Enanta Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $25.00 | $25.96 | $24.30 | $25.93 | 134 650 |
| 2023-06-01 | $23.60 | $24.86 | $23.56 | $24.75 | 302 389 |
| 2023-05-31 | $23.92 | $24.97 | $22.80 | $23.48 | 560 608 |
| 2023-05-30 | $24.85 | $25.07 | $23.34 | $23.80 | 208 453 |
| 2023-05-26 | $24.86 | $25.03 | $24.41 | $24.89 | 126 639 |
| 2023-05-25 | $25.27 | $25.27 | $24.52 | $24.86 | 125 896 |
| 2023-05-24 | $26.84 | $26.84 | $24.77 | $25.41 | 196 840 |
| 2023-05-23 | $27.29 | $28.25 | $26.89 | $27.00 | 167 074 |
| 2023-05-22 | $26.65 | $27.59 | $26.64 | $27.41 | 194 833 |
| 2023-05-19 | $25.45 | $26.77 | $25.35 | $26.51 | 196 590 |
| 2023-05-18 | $25.42 | $25.48 | $24.55 | $25.16 | 192 085 |
| 2023-05-17 | $24.68 | $25.66 | $23.91 | $25.50 | 243 392 |
| 2023-05-16 | $25.45 | $25.72 | $24.48 | $24.64 | 205 833 |
| 2023-05-15 | $25.20 | $26.57 | $25.20 | $25.87 | 215 670 |
| 2023-05-12 | $25.74 | $25.74 | $24.94 | $25.33 | 150 250 |
| 2023-05-11 | $25.88 | $26.16 | $25.33 | $25.52 | 210 827 |
| 2023-05-10 | $25.70 | $26.56 | $24.17 | $26.51 | 462 271 |
| 2023-05-09 | $24.00 | $25.64 | $23.03 | $25.52 | 981 685 |
| 2023-05-08 | $36.04 | $36.04 | $34.21 | $34.33 | 155 292 |
| 2023-05-05 | $36.69 | $37.14 | $35.80 | $36.02 | 144 100 |
| 2023-05-04 | $35.36 | $36.40 | $34.81 | $36.30 | 80 583 |
| 2023-05-03 | $35.16 | $35.95 | $34.45 | $35.49 | 193 804 |
| 2023-05-02 | $37.27 | $37.27 | $34.93 | $35.00 | 222 095 |
| 2023-05-01 | $35.44 | $37.75 | $35.43 | $37.51 | 183 569 |
| 2023-04-28 | $34.30 | $35.79 | $33.35 | $35.55 | 132 272 |
| 2023-04-27 | $34.56 | $35.43 | $33.18 | $33.97 | 162 839 |
| 2023-04-26 | $34.60 | $35.14 | $34.32 | $34.55 | 167 505 |
| 2023-04-25 | $36.85 | $36.35 | $34.65 | $34.75 | 219 780 |
| 2023-04-24 | $36.92 | $37.00 | $35.93 | $36.37 | 63 062 |
| 2023-04-21 | $36.83 | $37.25 | $36.70 | $36.79 | 86 403 |
| 2023-04-20 | $37.16 | $37.41 | $36.40 | $36.82 | 93 011 |
| 2023-04-19 | $37.17 | $37.51 | $36.25 | $37.26 | 138 927 |
| 2023-04-18 | $38.02 | $38.30 | $36.84 | $37.37 | 113 550 |
| 2023-04-17 | $36.69 | $38.79 | $36.67 | $38.01 | 152 344 |
| 2023-04-14 | $37.28 | $38.32 | $36.20 | $36.53 | 110 831 |
| 2023-04-13 | $36.60 | $37.89 | $36.50 | $37.41 | 147 824 |
| 2023-04-12 | $38.97 | $38.97 | $36.42 | $36.59 | 232 837 |
| 2023-04-11 | $39.15 | $39.69 | $38.72 | $38.76 | 74 132 |
| 2023-04-10 | $39.77 | $39.77 | $38.84 | $39.23 | 107 225 |
| 2023-04-06 | $38.99 | $40.05 | $38.71 | $39.85 | 299 406 |
| 2023-04-05 | $38.72 | $39.29 | $38.18 | $38.49 | 213 239 |
| 2023-04-04 | $39.98 | $40.24 | $38.21 | $38.85 | 191 995 |
| 2023-04-03 | $40.44 | $41.45 | $39.64 | $39.82 | 226 224 |
| 2023-03-31 | $39.49 | $40.57 | $39.14 | $40.44 | 143 696 |
| 2023-03-30 | $40.35 | $40.55 | $38.16 | $39.21 | 139 772 |
| 2023-03-29 | $39.49 | $40.57 | $39.11 | $40.27 | 156 730 |
| 2023-03-28 | $39.65 | $39.97 | $38.72 | $38.82 | 90 076 |
| 2023-03-27 | $40.32 | $40.42 | $39.71 | $39.82 | 135 825 |
| 2023-03-24 | $39.29 | $41.09 | $38.95 | $40.07 | 152 786 |
| 2023-03-23 | $40.02 | $40.45 | $38.86 | $39.60 | 172 108 |
About Enanta Pharmaceuticals
Enanta Pharmaceuticals, Inc., a biotechnology company, discovers and develops small molecule drugs for the treatment of viral infections and liver diseases. Its research and development disease targets include respiratory syncytial virus, SARS-CoV-2, human metapneumovirus, and hepatitis B virus. The company has a collaborative development and license agreement with Abbott Laboratories to identify, develop, and commercialize HCV NS3 and NS3/4A pro... ENTA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
