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 |
| Mar 26, 2021 | $50.75 | $51.15 | $49.42 | $50.09 | 96 304 |
| Mar 25, 2021 | $47.64 | $50.75 | $47.64 | $50.32 | 130 902 |
| Mar 24, 2021 | $50.52 | $50.52 | $47.80 | $47.82 | 217 308 |
| Mar 23, 2021 | $52.64 | $52.80 | $49.64 | $49.91 | 189 763 |
| Mar 22, 2021 | $52.27 | $53.22 | $51.88 | $53.16 | 65 866 |
| Mar 19, 2021 | $51.07 | $52.91 | $50.38 | $52.02 | 370 678 |
| Mar 18, 2021 | $52.23 | $52.94 | $51.02 | $51.20 | 146 899 |
| Mar 17, 2021 | $52.35 | $52.68 | $51.21 | $52.48 | 156 135 |
| Mar 16, 2021 | $52.21 | $52.95 | $51.58 | $52.39 | 110 095 |
| Mar 15, 2021 | $52.10 | $52.79 | $51.69 | $52.35 | 83 286 |
| Mar 12, 2021 | $52.16 | $52.57 | $51.39 | $52.19 | 77 099 |
| Mar 11, 2021 | $51.60 | $52.36 | $51.03 | $52.08 | 121 850 |
| Mar 10, 2021 | $51.45 | $51.91 | $50.27 | $51.00 | 83 154 |
| Mar 09, 2021 | $50.06 | $51.74 | $50.06 | $50.92 | 94 973 |
| Mar 08, 2021 | $51.99 | $52.05 | $49.26 | $49.89 | 165 796 |
| Mar 05, 2021 | $49.69 | $51.80 | $49.57 | $51.44 | 157 906 |
| Mar 04, 2021 | $49.82 | $50.72 | $48.64 | $49.84 | 177 969 |
| Mar 03, 2021 | $50.41 | $50.96 | $48.81 | $49.78 | 134 159 |
| Mar 02, 2021 | $49.55 | $50.22 | $48.04 | $49.92 | 663 252 |
| Mar 01, 2021 | $49.58 | $50.33 | $48.32 | $49.73 | 172 004 |
| Feb 26, 2021 | $50.03 | $51.06 | $47.96 | $49.32 | 279 041 |
| Feb 25, 2021 | $51.55 | $52.41 | $49.55 | $50.58 | 100 665 |
| Feb 24, 2021 | $52.26 | $52.28 | $51.22 | $51.72 | 92 801 |
| Feb 23, 2021 | $50.78 | $52.41 | $50.05 | $51.44 | 158 120 |
| Feb 22, 2021 | $52.02 | $52.81 | $51.01 | $51.16 | 137 039 |
