$25.93 (4.77%)

Volume: 134.65k

Closed: Jun 02, 2023

Hollow Logo Score: -3.102
Enanta Pharmaceuticals Stock
$25.93 (4.77%)

Volume: 134.65k

Closed: Jun 02, 2023

Score Hollow Logo -3.102
NASDAQ:ENTA

Enanta Pharmaceuticals Stock Price (Quote)

$25.93 ( 4.77% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

About Enanta Pharmaceuticals

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT