NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.10
-1.50 (-10.27%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ENTA stock ended at $13.10. This is 10.27% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 16.47% from a day low at $11.60 to a day high of $13.51. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $11.60 | $13.51 | $11.60 | $13.10 | 264 475 |
| May 06, 2024 | $15.22 | $15.38 | $14.42 | $14.60 | 116 469 |
| May 03, 2024 | $14.34 | $15.22 | $14.21 | $15.17 | 112 052 |
| May 02, 2024 | $13.70 | $13.94 | $13.38 | $13.91 | 71 924 |
| May 01, 2024 | $13.73 | $14.27 | $13.51 | $13.56 | 139 306 |
| Apr 30, 2024 | $13.22 | $14.10 | $12.87 | $13.74 | 111 405 |
| Apr 29, 2024 | $12.35 | $13.34 | $12.35 | $13.25 | 82 178 |
| Apr 26, 2024 | $12.48 | $12.65 | $12.20 | $12.37 | 65 645 |
| Apr 25, 2024 | $12.62 | $12.74 | $12.40 | $12.48 | 74 721 |
| Apr 24, 2024 | $13.02 | $13.21 | $12.63 | $12.92 | 90 291 |
| Apr 23, 2024 | $13.37 | $13.71 | $13.04 | $13.15 | 108 198 |
| Apr 22, 2024 | $13.46 | $13.83 | $13.16 | $13.44 | 64 920 |
| Apr 19, 2024 | $13.10 | $13.44 | $12.77 | $13.32 | 136 813 |
| Apr 18, 2024 | $13.87 | $13.94 | $13.22 | $13.23 | 150 456 |
| Apr 17, 2024 | $15.33 | $15.40 | $13.97 | $14.00 | 189 471 |
| Apr 16, 2024 | $16.03 | $16.13 | $15.33 | $15.36 | 209 856 |
| Apr 15, 2024 | $16.46 | $16.60 | $16.05 | $16.15 | 160 047 |
| Apr 12, 2024 | $16.72 | $16.75 | $16.25 | $16.45 | 148 998 |
| Apr 11, 2024 | $16.75 | $17.03 | $16.53 | $16.75 | 131 528 |
| Apr 10, 2024 | $16.53 | $16.72 | $16.08 | $16.54 | 189 864 |
| Apr 09, 2024 | $16.34 | $16.96 | $16.34 | $16.82 | 122 758 |
| Apr 08, 2024 | $16.55 | $16.62 | $16.32 | $16.36 | 161 269 |
| Apr 05, 2024 | $16.10 | $16.97 | $15.75 | $16.51 | 236 011 |
| Apr 04, 2024 | $16.92 | $17.60 | $16.09 | $16.18 | 275 870 |
| Apr 03, 2024 | $16.32 | $16.86 | $16.24 | $16.71 | 193 541 |
