NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.32
+0.0900 (+0.680%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.77 | $17.80 | Friday, 19th Apr 2024 ENTA stock ended at $13.32. This is 0.680% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.25% from a day low at $12.77 to a day high of $13.44. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
