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 |
| Jul 12, 2021 | $43.32 | $43.77 | $42.59 | $42.68 | 115 234 |
| Jul 09, 2021 | $43.35 | $43.52 | $43.00 | $43.47 | 118 171 |
| Jul 08, 2021 | $42.45 | $43.77 | $42.45 | $43.38 | 121 658 |
| Jul 07, 2021 | $43.90 | $44.18 | $42.90 | $43.14 | 206 386 |
| Jul 06, 2021 | $44.23 | $44.27 | $43.37 | $43.72 | 110 968 |
| Jul 02, 2021 | $44.50 | $44.77 | $43.97 | $44.20 | 161 943 |
| Jul 01, 2021 | $44.06 | $45.32 | $43.81 | $44.70 | 257 839 |
| Jun 30, 2021 | $43.92 | $44.60 | $43.06 | $44.01 | 140 867 |
| Jun 29, 2021 | $44.82 | $45.22 | $43.61 | $43.76 | 157 875 |
| Jun 28, 2021 | $48.66 | $48.78 | $44.86 | $44.98 | 341 820 |
| Jun 25, 2021 | $48.20 | $49.10 | $47.09 | $48.41 | 310 652 |
| Jun 24, 2021 | $47.96 | $48.81 | $47.32 | $48.14 | 94 236 |
| Jun 23, 2021 | $47.01 | $48.54 | $46.84 | $47.82 | 171 013 |
| Jun 22, 2021 | $46.28 | $46.63 | $45.25 | $46.39 | 128 412 |
| Jun 21, 2021 | $45.72 | $46.57 | $45.32 | $46.25 | 194 070 |
| Jun 18, 2021 | $46.02 | $46.20 | $45.50 | $45.74 | 418 616 |
| Jun 17, 2021 | $47.18 | $47.77 | $46.03 | $46.20 | 134 226 |
| Jun 16, 2021 | $48.10 | $48.28 | $46.16 | $47.19 | 111 237 |
| Jun 15, 2021 | $47.40 | $48.32 | $46.96 | $47.90 | 156 314 |
| Jun 14, 2021 | $47.40 | $47.80 | $46.99 | $47.63 | 224 777 |
| Jun 11, 2021 | $47.79 | $48.20 | $46.67 | $47.14 | 144 529 |
| Jun 10, 2021 | $48.02 | $48.38 | $47.30 | $47.89 | 123 400 |
| Jun 09, 2021 | $48.72 | $49.06 | $47.49 | $47.80 | 121 538 |
| Jun 08, 2021 | $49.24 | $49.40 | $47.58 | $48.66 | 108 209 |
| Jun 07, 2021 | $47.89 | $49.34 | $47.30 | $48.97 | 102 319 |
