NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.23
-0.770 (-5.50%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.22 | $17.80 | Thursday, 18th Apr 2024 ENTA stock ended at $13.23. This is 5.50% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $13.22 to a day high of $13.94. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $54.25 | $55.88 | $53.18 | $53.83 | 164 806 |
| 2021-02-10 | $55.09 | $55.91 | $53.05 | $54.12 | 153 482 |
| 2021-02-09 | $55.58 | $56.97 | $54.62 | $54.73 | 141 507 |
| 2021-02-08 | $53.45 | $55.55 | $52.76 | $54.95 | 120 933 |
| 2021-02-05 | $52.98 | $53.30 | $51.22 | $53.09 | 91 684 |
| 2021-02-04 | $52.95 | $53.77 | $52.34 | $52.60 | 131 732 |
| 2021-02-03 | $51.15 | $53.47 | $51.15 | $52.80 | 202 473 |
| 2021-02-02 | $50.51 | $52.21 | $49.92 | $51.03 | 181 833 |
| 2021-02-01 | $48.75 | $50.43 | $47.52 | $50.07 | 146 818 |
| 2021-01-29 | $47.54 | $49.70 | $47.02 | $48.06 | 201 579 |
| 2021-01-28 | $48.60 | $49.58 | $45.94 | $46.08 | 248 510 |
| 2021-01-27 | $48.26 | $49.72 | $47.63 | $48.96 | 214 703 |
| 2021-01-26 | $48.22 | $49.54 | $47.89 | $48.91 | 103 148 |
| 2021-01-25 | $47.71 | $48.24 | $46.88 | $48.03 | 137 447 |
| 2021-01-22 | $46.53 | $47.72 | $46.11 | $47.67 | 175 988 |
| 2021-01-21 | $47.38 | $47.50 | $45.90 | $46.81 | 104 179 |
| 2021-01-20 | $47.30 | $48.44 | $47.09 | $47.30 | 120 347 |
| 2021-01-19 | $47.82 | $49.25 | $46.73 | $47.97 | 186 040 |
| 2021-01-15 | $47.94 | $48.84 | $46.54 | $46.72 | 114 485 |
| 2021-01-14 | $45.44 | $48.63 | $45.44 | $48.34 | 105 425 |
| 2021-01-13 | $48.85 | $48.96 | $46.44 | $46.67 | 118 716 |
| 2021-01-12 | $48.78 | $49.26 | $48.46 | $48.69 | 121 789 |
| 2021-01-11 | $45.58 | $48.98 | $45.19 | $48.56 | 209 130 |
| 2021-01-08 | $45.86 | $46.87 | $44.62 | $45.61 | 153 744 |
| 2021-01-07 | $44.31 | $45.90 | $44.31 | $45.81 | 180 766 |
