Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enanta Pharmaceuticals Stock Price (Quote) NASDAQ:ENTA
$68.76 ( -3.79% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $72.17 | Monday, 18th Oct 2021 ENTA stock ended at $68.76. This is 3.79% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 5.79% from a day low at $67.59 to a day high of $71.51. |
| 90 days | $40.66 | $72.17 | |
| 52 weeks | $40.32 | $72.17 |
Historical Enanta Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $71.11 | $71.51 | $67.59 | $68.76 | 127 559 |
| 2021-10-15 | $72.17 | $72.17 | $70.88 | $71.47 | 116 677 |
| 2021-10-14 | $69.82 | $71.86 | $69.31 | $71.25 | 183 086 |
| 2021-10-13 | $71.70 | $71.70 | $68.35 | $69.64 | 93 387 |
| 2021-10-12 | $70.86 | $72.00 | $70.22 | $71.53 | 112 907 |
| 2021-10-11 | $70.10 | $71.00 | $69.91 | $70.83 | 68 481 |
| 2021-10-08 | $67.52 | $70.30 | $67.52 | $70.10 | 198 379 |
| 2021-10-07 | $61.64 | $68.67 | $61.50 | $67.69 | 386 141 |
| 2021-10-06 | $60.26 | $61.49 | $57.21 | $61.20 | 134 373 |
| 2021-10-05 | $60.76 | $61.17 | $59.75 | $60.52 | 119 149 |
| 2021-10-04 | $60.86 | $61.22 | $58.86 | $60.19 | 159 448 |
| 2021-10-01 | $58.55 | $61.39 | $57.26 | $60.96 | 286 707 |
| 2021-09-30 | $56.51 | $57.40 | $56.33 | $56.81 | 52 619 |
| 2021-09-29 | $56.97 | $56.97 | $55.91 | $56.11 | 55 588 |
| 2021-09-28 | $56.96 | $57.47 | $55.43 | $56.63 | 80 665 |
| 2021-09-27 | $56.32 | $57.82 | $55.78 | $57.30 | 80 160 |
| 2021-09-24 | $55.36 | $57.23 | $54.86 | $56.00 | 90 947 |
| 2021-09-23 | $54.43 | $55.44 | $54.09 | $55.39 | 97 173 |
| 2021-09-22 | $56.57 | $56.57 | $53.59 | $54.10 | 172 814 |
| 2021-09-21 | $57.47 | $57.57 | $56.30 | $56.38 | 115 728 |
| 2021-09-20 | $57.53 | $58.28 | $56.77 | $57.00 | 84 921 |
| 2021-09-17 | $58.24 | $58.51 | $57.34 | $58.43 | 247 960 |
| 2021-09-16 | $58.57 | $59.00 | $57.49 | $58.10 | 84 901 |
| 2021-09-15 | $58.42 | $59.23 | $57.79 | $58.65 | 134 721 |
| 2021-09-14 | $57.68 | $58.00 | $56.52 | $57.91 | 91 838 |
| 2021-09-13 | $56.46 | $57.46 | $55.08 | $57.28 | 117 879 |
| 2021-09-10 | $55.82 | $56.73 | $55.08 | $56.07 | 72 033 |
| 2021-09-09 | $56.81 | $57.35 | $55.78 | $55.82 | 102 979 |
| 2021-09-08 | $57.26 | $57.37 | $56.75 | $57.17 | 111 836 |
| 2021-09-07 | $57.65 | $58.49 | $56.77 | $57.11 | 131 415 |
| 2021-09-03 | $58.34 | $58.34 | $57.38 | $57.70 | 117 484 |
| 2021-09-02 | $57.21 | $58.61 | $56.89 | $58.57 | 164 850 |
| 2021-09-01 | $57.48 | $57.79 | $56.33 | $56.99 | 90 011 |
| 2021-08-31 | $56.91 | $57.25 | $53.67 | $57.20 | 165 116 |
| 2021-08-30 | $56.43 | $57.00 | $56.43 | $56.82 | 143 824 |
| 2021-08-27 | $54.19 | $56.29 | $54.00 | $56.10 | 258 457 |
| 2021-08-26 | $53.40 | $54.24 | $53.40 | $54.00 | 179 371 |
| 2021-08-25 | $52.78 | $53.88 | $52.70 | $53.41 | 115 657 |
| 2021-08-24 | $54.64 | $54.64 | $52.69 | $52.97 | 90 093 |
| 2021-08-23 | $51.88 | $53.51 | $51.54 | $53.41 | 182 457 |
| 2021-08-20 | $48.95 | $51.38 | $48.39 | $51.32 | 440 602 |
| 2021-08-19 | $47.31 | $48.98 | $47.14 | $48.58 | 185 371 |
| 2021-08-18 | $47.54 | $48.08 | $47.28 | $47.70 | 108 413 |
| 2021-08-17 | $47.66 | $48.13 | $46.06 | $48.01 | 206 537 |
| 2021-08-16 | $48.04 | $48.04 | $46.88 | $48.00 | 157 410 |
| 2021-08-13 | $46.35 | $47.44 | $46.03 | $47.15 | 149 401 |
| 2021-08-12 | $46.09 | $46.51 | $45.18 | $46.18 | 86 398 |
| 2021-08-11 | $45.32 | $46.60 | $44.76 | $45.95 | 86 035 |
| 2021-08-10 | $45.58 | $45.58 | $44.65 | $45.15 | 162 609 |
| 2021-08-09 | $44.69 | $45.24 | $44.01 | $45.10 | 127 300 |
Enanta Pharmaceuticals, Inc., a research and development-focused biotechnology company focuses on discovering and developing small molecule drugs for the treatment of viral infections and liver diseases. The companys research and development focuses on four disease targets: Hepatitis C virus (HCV), Hepatitis B virus (HBV), Non-alcoholic Steatohepatitis (NASH), and Respiratory Syncytial Virus (RSV). Its lead product is paritaprevir, a protease i... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
