NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.91
+0.350 (+2.58%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.60 | Thursday, 2nd May 2024 ENTA stock ended at $13.91. This is 2.58% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.19% from a day low at $13.38 to a day high of $13.94. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $39.49 | $40.57 | $39.11 | $40.27 | 156 730 |
| Mar 28, 2023 | $39.65 | $39.97 | $38.72 | $38.82 | 90 076 |
| Mar 27, 2023 | $40.32 | $40.42 | $39.71 | $39.82 | 135 825 |
| Mar 24, 2023 | $39.29 | $41.09 | $38.95 | $40.07 | 152 786 |
| Mar 23, 2023 | $40.02 | $40.45 | $38.86 | $39.60 | 172 108 |
| Mar 22, 2023 | $40.90 | $41.26 | $39.54 | $39.69 | 109 302 |
| Mar 21, 2023 | $41.98 | $43.06 | $40.07 | $40.89 | 172 031 |
| Mar 20, 2023 | $42.56 | $42.78 | $41.32 | $41.73 | 251 606 |
| Mar 17, 2023 | $42.98 | $43.47 | $41.85 | $42.09 | 688 581 |
| Mar 16, 2023 | $44.15 | $44.40 | $42.68 | $43.42 | 143 068 |
| Mar 15, 2023 | $44.45 | $45.00 | $43.90 | $44.51 | 239 660 |
| Mar 14, 2023 | $46.13 | $47.32 | $44.28 | $45.17 | 193 320 |
| Mar 13, 2023 | $44.73 | $46.54 | $44.39 | $45.07 | 221 715 |
| Mar 10, 2023 | $46.52 | $46.52 | $43.89 | $45.09 | 171 615 |
| Mar 09, 2023 | $47.54 | $48.00 | $46.35 | $46.56 | 133 095 |
| Mar 08, 2023 | $47.35 | $47.35 | $46.06 | $47.17 | 111 872 |
| Mar 07, 2023 | $46.92 | $47.86 | $46.65 | $47.08 | 162 165 |
| Mar 06, 2023 | $47.53 | $47.53 | $45.76 | $46.93 | 147 888 |
| Mar 03, 2023 | $47.69 | $48.36 | $46.70 | $47.51 | 133 635 |
| Mar 02, 2023 | $48.72 | $49.27 | $47.65 | $47.72 | 175 011 |
| Mar 01, 2023 | $48.61 | $50.24 | $48.61 | $49.10 | 157 013 |
| Feb 28, 2023 | $47.95 | $49.14 | $47.78 | $48.50 | 439 859 |
| Feb 27, 2023 | $48.54 | $48.75 | $47.21 | $47.60 | 125 877 |
| Feb 24, 2023 | $48.60 | $51.05 | $47.74 | $47.96 | 160 067 |
| Feb 23, 2023 | $49.77 | $49.93 | $47.99 | $49.04 | 206 409 |
