NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$16.53
+0.580 (+3.64%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.46 | $17.01 | Wednesday, 27th Mar 2024 ENTA stock ended at $16.53. This is 3.64% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.84% from a day low at $16.23 to a day high of $17.01. |
90 days | $9.24 | $17.01 | |
52 weeks | $8.08 | $41.45 |
Historical Enanta Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $11.11 | $11.35 | $10.74 | $11.26 | 249 374 |
2024-01-12 | $11.29 | $11.78 | $11.10 | $11.21 | 205 388 |
2024-01-11 | $11.87 | $11.91 | $11.26 | $11.31 | 306 409 |
2024-01-10 | $11.79 | $12.20 | $11.29 | $11.94 | 332 199 |
2024-01-09 | $12.25 | $12.46 | $11.82 | $11.87 | 304 953 |
2024-01-08 | $11.74 | $12.72 | $11.69 | $12.41 | 447 965 |
2024-01-05 | $12.02 | $12.20 | $11.12 | $12.11 | 359 820 |
2024-01-04 | $10.60 | $12.22 | $10.60 | $12.04 | 745 031 |
2024-01-03 | $9.98 | $10.64 | $9.87 | $10.58 | 383 022 |
2024-01-02 | $9.32 | $10.37 | $9.24 | $10.08 | 341 743 |
2023-12-29 | $9.71 | $9.76 | $9.40 | $9.41 | 125 169 |
2023-12-28 | $9.58 | $9.89 | $9.49 | $9.76 | 183 287 |
2023-12-27 | $9.51 | $9.84 | $9.37 | $9.65 | 159 478 |
2023-12-26 | $9.17 | $9.51 | $9.08 | $9.45 | 113 712 |
2023-12-22 | $9.00 | $9.48 | $8.86 | $9.15 | 135 109 |
2023-12-21 | $8.57 | $8.90 | $8.51 | $8.89 | 109 298 |
2023-12-20 | $9.21 | $9.21 | $8.52 | $8.52 | 160 553 |
2023-12-19 | $9.01 | $9.35 | $9.01 | $9.21 | 143 061 |
2023-12-18 | $9.29 | $9.40 | $8.92 | $8.94 | 117 250 |
2023-12-15 | $9.74 | $9.82 | $9.28 | $9.34 | 433 918 |
2023-12-14 | $9.89 | $10.23 | $9.60 | $9.65 | 226 040 |
2023-12-13 | $9.14 | $9.78 | $8.80 | $9.70 | 254 192 |
2023-12-12 | $9.12 | $9.20 | $8.75 | $8.99 | 174 925 |
2023-12-11 | $9.25 | $9.26 | $8.92 | $9.06 | 144 034 |
2023-12-08 | $9.44 | $9.57 | $9.15 | $9.25 | 152 237 |