NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$12.48
-0.440 (-3.41%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $17.80 | Thursday, 25th Apr 2024 ENTA stock ended at $12.48. This is 3.41% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $12.40 to a day high of $12.74. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 04, 2021 | $47.04 | $48.05 | $46.33 | $47.62 | 72 640 |
| Jun 03, 2021 | $46.12 | $47.61 | $45.40 | $47.43 | 56 049 |
| Jun 02, 2021 | $47.16 | $47.16 | $45.44 | $46.17 | 169 550 |
| Jun 01, 2021 | $48.81 | $48.81 | $47.16 | $47.18 | 160 582 |
| May 28, 2021 | $49.62 | $50.28 | $48.52 | $48.66 | 114 606 |
| May 27, 2021 | $49.76 | $50.44 | $48.80 | $49.51 | 76 311 |
| May 26, 2021 | $48.55 | $49.50 | $48.15 | $49.46 | 81 010 |
| May 25, 2021 | $49.12 | $49.53 | $47.88 | $48.17 | 98 353 |
| May 24, 2021 | $49.95 | $50.65 | $48.99 | $49.06 | 65 479 |
| May 21, 2021 | $49.12 | $50.40 | $48.32 | $49.57 | 115 635 |
| May 20, 2021 | $48.13 | $49.44 | $47.92 | $48.66 | 62 103 |
| May 19, 2021 | $47.92 | $48.75 | $47.92 | $48.16 | 66 626 |
| May 18, 2021 | $49.48 | $50.70 | $48.16 | $48.20 | 104 682 |
| May 17, 2021 | $51.15 | $51.60 | $49.26 | $49.51 | 98 828 |
| May 14, 2021 | $50.59 | $51.82 | $50.02 | $51.57 | 116 942 |
| May 13, 2021 | $49.88 | $50.91 | $49.58 | $50.30 | 87 977 |
| May 12, 2021 | $48.58 | $51.44 | $48.28 | $49.91 | 125 377 |
| May 11, 2021 | $46.91 | $49.42 | $46.66 | $49.15 | 138 680 |
| May 10, 2021 | $48.00 | $48.83 | $46.40 | $47.64 | 186 857 |
| May 07, 2021 | $51.29 | $51.50 | $48.50 | $48.50 | 140 169 |
| May 06, 2021 | $52.32 | $52.32 | $50.13 | $51.00 | 128 614 |
| May 05, 2021 | $51.36 | $52.42 | $50.42 | $52.07 | 97 355 |
| May 04, 2021 | $52.87 | $53.50 | $51.16 | $51.41 | 95 692 |
