NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.15
-0.290 (-2.16%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.77 | $17.80 | Tuesday, 23rd Apr 2024 ENTA stock ended at $13.15. This is 2.16% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.14% from a day low at $13.04 to a day high of $13.71. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $14.48 | $14.48 | $13.49 | $13.51 | 110 580 |
| Mar 15, 2024 | $13.80 | $14.37 | $13.71 | $14.21 | 181 010 |
| Mar 14, 2024 | $14.37 | $14.56 | $13.74 | $13.86 | 96 593 |
| Mar 13, 2024 | $14.45 | $14.79 | $14.37 | $14.44 | 165 948 |
| Mar 12, 2024 | $15.08 | $15.08 | $14.51 | $14.54 | 113 122 |
| Mar 11, 2024 | $15.40 | $15.67 | $15.02 | $15.08 | 70 955 |
| Mar 08, 2024 | $15.83 | $16.23 | $15.09 | $15.40 | 159 542 |
| Mar 07, 2024 | $15.45 | $16.05 | $15.45 | $15.72 | 181 934 |
| Mar 06, 2024 | $15.06 | $15.70 | $14.99 | $15.66 | 140 216 |
| Mar 05, 2024 | $15.65 | $16.03 | $14.66 | $15.06 | 236 152 |
| Mar 04, 2024 | $15.48 | $15.80 | $15.06 | $15.65 | 238 203 |
| Mar 01, 2024 | $14.45 | $15.68 | $14.19 | $15.35 | 321 016 |
| Feb 29, 2024 | $14.35 | $14.71 | $14.10 | $14.37 | 180 335 |
| Feb 28, 2024 | $14.04 | $14.59 | $13.92 | $14.30 | 198 830 |
| Feb 27, 2024 | $14.23 | $14.42 | $13.88 | $14.05 | 233 643 |
| Feb 26, 2024 | $13.46 | $14.19 | $13.46 | $14.04 | 195 551 |
| Feb 23, 2024 | $12.58 | $13.50 | $12.53 | $13.46 | 191 723 |
| Feb 22, 2024 | $12.80 | $13.01 | $12.27 | $12.51 | 257 242 |
| Feb 21, 2024 | $12.80 | $13.03 | $12.78 | $12.98 | 98 526 |
| Feb 20, 2024 | $12.85 | $13.14 | $12.72 | $12.79 | 194 232 |
| Feb 16, 2024 | $13.14 | $13.36 | $12.94 | $12.99 | 205 753 |
| Feb 15, 2024 | $13.43 | $13.84 | $13.16 | $13.26 | 322 608 |
| Feb 14, 2024 | $12.52 | $13.39 | $12.30 | $13.21 | 245 020 |
| Feb 13, 2024 | $11.96 | $12.40 | $11.92 | $12.31 | 340 344 |
| Feb 12, 2024 | $12.38 | $12.58 | $12.24 | $12.33 | 362 696 |
