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 |
| Aug 26, 2021 | $53.40 | $54.24 | $53.40 | $54.00 | 179 371 |
| Aug 25, 2021 | $52.78 | $53.88 | $52.70 | $53.41 | 115 657 |
| Aug 24, 2021 | $54.64 | $54.64 | $52.69 | $52.97 | 90 093 |
| Aug 23, 2021 | $51.88 | $53.51 | $51.54 | $53.41 | 182 457 |
| Aug 20, 2021 | $48.95 | $51.38 | $48.39 | $51.32 | 440 602 |
| Aug 19, 2021 | $47.31 | $48.98 | $47.14 | $48.58 | 185 371 |
| Aug 18, 2021 | $47.54 | $48.08 | $47.28 | $47.70 | 108 413 |
| Aug 17, 2021 | $47.66 | $48.13 | $46.06 | $48.01 | 206 537 |
| Aug 16, 2021 | $48.04 | $48.04 | $46.88 | $48.00 | 157 410 |
| Aug 13, 2021 | $46.35 | $47.44 | $46.03 | $47.15 | 149 401 |
| Aug 12, 2021 | $46.09 | $46.51 | $45.18 | $46.18 | 86 398 |
| Aug 11, 2021 | $45.32 | $46.60 | $44.76 | $45.95 | 86 035 |
| Aug 10, 2021 | $45.58 | $45.58 | $44.65 | $45.15 | 162 609 |
| Aug 09, 2021 | $44.69 | $45.24 | $44.01 | $45.10 | 127 300 |
| Aug 06, 2021 | $47.28 | $47.28 | $44.68 | $44.85 | 263 691 |
| Aug 05, 2021 | $42.78 | $46.52 | $42.18 | $46.25 | 264 501 |
| Aug 04, 2021 | $42.93 | $43.69 | $42.28 | $42.48 | 104 638 |
| Aug 03, 2021 | $42.82 | $43.22 | $41.28 | $43.10 | 164 495 |
| Aug 02, 2021 | $42.55 | $43.00 | $42.04 | $42.55 | 118 754 |
| Jul 30, 2021 | $42.49 | $42.78 | $41.84 | $42.25 | 126 937 |
| Jul 29, 2021 | $42.67 | $43.20 | $42.33 | $42.72 | 117 504 |
| Jul 28, 2021 | $41.58 | $42.54 | $41.36 | $42.48 | 152 559 |
| Jul 27, 2021 | $41.42 | $41.90 | $40.66 | $41.46 | 169 929 |
| Jul 26, 2021 | $42.21 | $42.30 | $41.02 | $41.30 | 136 287 |
| Jul 23, 2021 | $41.09 | $42.13 | $40.90 | $42.00 | 138 225 |
