NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$15.17
+1.26 (+9.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.60 | Friday, 3rd May 2024 ENTA stock ended at $15.17. This is 9.06% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.07% from a day low at $14.21 to a day high of $15.22. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.14 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $96.64 | $102.00 | $95.82 | $97.37 | 572 388 |
| Nov 04, 2021 | $89.15 | $90.80 | $87.21 | $87.64 | 109 544 |
| Nov 03, 2021 | $86.56 | $91.33 | $86.26 | $88.58 | 182 963 |
| Nov 02, 2021 | $84.36 | $86.50 | $82.17 | $86.18 | 222 478 |
| Nov 01, 2021 | $86.21 | $86.30 | $83.73 | $85.03 | 168 680 |
| Oct 29, 2021 | $82.86 | $86.10 | $82.03 | $85.85 | 270 842 |
| Oct 28, 2021 | $80.42 | $83.52 | $80.29 | $83.45 | 260 696 |
| Oct 27, 2021 | $75.56 | $80.35 | $75.56 | $80.02 | 249 155 |
| Oct 26, 2021 | $75.82 | $75.82 | $74.03 | $75.28 | 123 372 |
| Oct 25, 2021 | $74.45 | $76.00 | $73.32 | $75.67 | 224 410 |
| Oct 22, 2021 | $72.49 | $74.00 | $69.32 | $73.97 | 135 380 |
| Oct 21, 2021 | $71.87 | $72.79 | $70.74 | $72.12 | 178 542 |
| Oct 20, 2021 | $70.04 | $72.19 | $69.49 | $72.00 | 166 479 |
| Oct 19, 2021 | $68.97 | $69.96 | $68.08 | $69.78 | 127 895 |
| Oct 18, 2021 | $71.11 | $71.51 | $67.59 | $68.76 | 127 559 |
| Oct 15, 2021 | $72.17 | $72.17 | $70.88 | $71.47 | 116 677 |
| Oct 14, 2021 | $69.82 | $71.86 | $69.31 | $71.25 | 183 086 |
| Oct 13, 2021 | $71.70 | $71.70 | $68.35 | $69.64 | 93 387 |
| Oct 12, 2021 | $70.86 | $72.00 | $70.22 | $71.53 | 112 907 |
| Oct 11, 2021 | $70.10 | $71.00 | $69.91 | $70.83 | 68 481 |
| Oct 08, 2021 | $67.52 | $70.30 | $67.52 | $70.10 | 198 379 |
| Oct 07, 2021 | $61.64 | $68.67 | $61.50 | $67.69 | 386 141 |
| Oct 06, 2021 | $60.26 | $61.49 | $57.21 | $61.20 | 134 373 |
| Oct 05, 2021 | $60.76 | $61.17 | $59.75 | $60.52 | 119 149 |
| Oct 04, 2021 | $60.86 | $61.22 | $58.86 | $60.19 | 159 448 |
