NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.56
-0.180 (-1.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.80 | Wednesday, 1st May 2024 ENTA stock ended at $13.56. This is 1.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.63% from a day low at $13.51 to a day high of $14.27. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.14 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $47.30 | $48.44 | $47.09 | $47.30 | 120 347 |
| Jan 19, 2021 | $47.82 | $49.25 | $46.73 | $47.97 | 186 040 |
| Jan 15, 2021 | $47.94 | $48.84 | $46.54 | $46.72 | 114 485 |
| Jan 14, 2021 | $45.44 | $48.63 | $45.44 | $48.34 | 105 425 |
| Jan 13, 2021 | $48.85 | $48.96 | $46.44 | $46.67 | 118 716 |
| Jan 12, 2021 | $48.78 | $49.26 | $48.46 | $48.69 | 121 789 |
| Jan 11, 2021 | $45.58 | $48.98 | $45.19 | $48.56 | 209 130 |
| Jan 08, 2021 | $45.86 | $46.87 | $44.62 | $45.61 | 153 744 |
| Jan 07, 2021 | $44.31 | $45.90 | $44.31 | $45.81 | 180 766 |
| Jan 06, 2021 | $41.99 | $44.00 | $41.66 | $43.86 | 190 765 |
| Jan 05, 2021 | $42.22 | $42.84 | $40.87 | $41.69 | 175 612 |
| Jan 04, 2021 | $41.52 | $42.66 | $41.42 | $42.10 | 127 320 |
| Dec 31, 2020 | $40.79 | $42.50 | $40.54 | $42.10 | 143 644 |
| Dec 30, 2020 | $42.08 | $42.20 | $40.70 | $41.54 | 126 100 |
| Dec 29, 2020 | $41.80 | $42.11 | $40.32 | $41.90 | 120 337 |
| Dec 28, 2020 | $42.98 | $43.29 | $41.47 | $41.71 | 139 116 |
| Dec 24, 2020 | $42.73 | $43.10 | $42.18 | $42.90 | 42 252 |
| Dec 23, 2020 | $43.30 | $43.30 | $41.61 | $42.30 | 126 695 |
| Dec 22, 2020 | $43.17 | $44.45 | $43.15 | $43.29 | 89 803 |
| Dec 21, 2020 | $43.55 | $44.08 | $42.14 | $43.98 | 129 529 |
| Dec 18, 2020 | $42.91 | $44.53 | $42.91 | $44.07 | 723 560 |
| Dec 17, 2020 | $43.37 | $43.53 | $42.81 | $43.46 | 154 269 |
| Dec 16, 2020 | $42.28 | $43.49 | $42.28 | $43.00 | 111 538 |
| Dec 15, 2020 | $42.80 | $42.95 | $42.08 | $42.82 | 121 401 |
| Dec 14, 2020 | $42.17 | $43.81 | $42.17 | $42.50 | 205 549 |
