NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.56
-0.180 (-1.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.80 | Wednesday, 1st May 2024 ENTA stock ended at $13.56. This is 1.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.63% from a day low at $13.51 to a day high of $14.27. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.14 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $35.16 | $35.95 | $34.45 | $35.49 | 193 804 |
| May 02, 2023 | $37.27 | $37.27 | $34.93 | $35.00 | 222 095 |
| May 01, 2023 | $35.44 | $37.75 | $35.43 | $37.51 | 183 569 |
| Apr 28, 2023 | $34.30 | $35.79 | $33.35 | $35.55 | 132 272 |
| Apr 27, 2023 | $34.56 | $35.43 | $33.18 | $33.97 | 162 839 |
| Apr 26, 2023 | $34.60 | $35.14 | $34.32 | $34.55 | 167 505 |
| Apr 25, 2023 | $36.85 | $36.35 | $34.65 | $34.75 | 219 780 |
| Apr 24, 2023 | $36.92 | $37.00 | $35.93 | $36.37 | 63 062 |
| Apr 21, 2023 | $36.83 | $37.25 | $36.70 | $36.79 | 86 403 |
| Apr 20, 2023 | $37.16 | $37.41 | $36.40 | $36.82 | 93 011 |
| Apr 19, 2023 | $37.17 | $37.51 | $36.25 | $37.26 | 138 927 |
| Apr 18, 2023 | $38.02 | $38.30 | $36.84 | $37.37 | 113 550 |
| Apr 17, 2023 | $36.69 | $38.79 | $36.67 | $38.01 | 152 344 |
| Apr 14, 2023 | $37.28 | $38.32 | $36.20 | $36.53 | 110 831 |
| Apr 13, 2023 | $36.60 | $37.89 | $36.50 | $37.41 | 147 824 |
| Apr 12, 2023 | $38.97 | $38.97 | $36.42 | $36.59 | 232 837 |
| Apr 11, 2023 | $39.15 | $39.69 | $38.72 | $38.76 | 74 132 |
| Apr 10, 2023 | $39.77 | $39.77 | $38.84 | $39.23 | 107 225 |
| Apr 06, 2023 | $38.99 | $40.05 | $38.71 | $39.85 | 299 406 |
| Apr 05, 2023 | $38.72 | $39.29 | $38.18 | $38.49 | 213 239 |
| Apr 04, 2023 | $39.98 | $40.24 | $38.21 | $38.85 | 191 995 |
| Apr 03, 2023 | $40.44 | $41.45 | $39.64 | $39.82 | 226 224 |
| Mar 31, 2023 | $39.49 | $40.57 | $39.14 | $40.44 | 143 696 |
| Mar 30, 2023 | $40.35 | $40.55 | $38.16 | $39.21 | 139 772 |
| Mar 29, 2023 | $39.49 | $40.57 | $39.11 | $40.27 | 156 730 |
