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 |
| Oct 01, 2021 | $58.55 | $61.39 | $57.26 | $60.96 | 286 707 |
| Sep 30, 2021 | $56.51 | $57.40 | $56.33 | $56.81 | 52 619 |
| Sep 29, 2021 | $56.97 | $56.97 | $55.91 | $56.11 | 55 588 |
| Sep 28, 2021 | $56.96 | $57.47 | $55.43 | $56.63 | 80 665 |
| Sep 27, 2021 | $56.32 | $57.82 | $55.78 | $57.30 | 80 160 |
| Sep 24, 2021 | $55.36 | $57.23 | $54.86 | $56.00 | 90 947 |
| Sep 23, 2021 | $54.43 | $55.44 | $54.09 | $55.39 | 97 173 |
| Sep 22, 2021 | $56.57 | $56.57 | $53.59 | $54.10 | 172 814 |
| Sep 21, 2021 | $57.47 | $57.57 | $56.30 | $56.38 | 115 728 |
| Sep 20, 2021 | $57.53 | $58.28 | $56.77 | $57.00 | 84 921 |
| Sep 17, 2021 | $58.24 | $58.51 | $57.34 | $58.43 | 247 960 |
| Sep 16, 2021 | $58.57 | $59.00 | $57.49 | $58.10 | 84 901 |
| Sep 15, 2021 | $58.42 | $59.23 | $57.79 | $58.65 | 134 721 |
| Sep 14, 2021 | $57.68 | $58.00 | $56.52 | $57.91 | 91 838 |
| Sep 13, 2021 | $56.46 | $57.46 | $55.08 | $57.28 | 117 879 |
| Sep 10, 2021 | $55.82 | $56.73 | $55.08 | $56.07 | 72 033 |
| Sep 09, 2021 | $56.81 | $57.35 | $55.78 | $55.82 | 102 979 |
| Sep 08, 2021 | $57.26 | $57.37 | $56.75 | $57.17 | 111 836 |
| Sep 07, 2021 | $57.65 | $58.49 | $56.77 | $57.11 | 131 415 |
| Sep 03, 2021 | $58.34 | $58.34 | $57.38 | $57.70 | 117 484 |
| Sep 02, 2021 | $57.21 | $58.61 | $56.89 | $58.57 | 164 850 |
| Sep 01, 2021 | $57.48 | $57.79 | $56.33 | $56.99 | 90 011 |
| Aug 31, 2021 | $56.91 | $57.25 | $53.67 | $57.20 | 165 116 |
| Aug 30, 2021 | $56.43 | $57.00 | $56.43 | $56.82 | 143 824 |
| Aug 27, 2021 | $54.19 | $56.29 | $54.00 | $56.10 | 258 457 |
