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 |
| Oct 30, 2020 | $44.15 | $44.76 | $43.01 | $43.63 | 148 304 |
| Oct 29, 2020 | $44.25 | $44.51 | $43.25 | $43.92 | 100 511 |
| Oct 28, 2020 | $44.34 | $44.74 | $43.49 | $44.01 | 98 198 |
| Oct 27, 2020 | $43.30 | $45.63 | $43.30 | $45.01 | 387 930 |
| Oct 26, 2020 | $43.37 | $43.73 | $42.70 | $43.50 | 193 379 |
| Oct 23, 2020 | $44.05 | $44.63 | $43.40 | $43.85 | 280 473 |
| Oct 22, 2020 | $42.54 | $43.72 | $42.17 | $43.67 | 469 918 |
| Oct 21, 2020 | $43.14 | $43.21 | $42.29 | $42.37 | 234 641 |
| Oct 20, 2020 | $43.71 | $44.10 | $42.62 | $43.43 | 161 830 |
| Oct 19, 2020 | $44.77 | $44.98 | $43.07 | $43.51 | 107 531 |
| Oct 16, 2020 | $44.45 | $45.69 | $44.35 | $44.73 | 82 831 |
| Oct 15, 2020 | $44.12 | $45.35 | $43.66 | $44.61 | 98 002 |
| Oct 14, 2020 | $46.40 | $46.40 | $44.51 | $44.55 | 97 258 |
| Oct 13, 2020 | $45.62 | $46.77 | $45.22 | $45.87 | 156 917 |
| Oct 12, 2020 | $46.13 | $46.19 | $45.59 | $45.79 | 62 951 |
| Oct 09, 2020 | $47.21 | $47.43 | $45.78 | $46.16 | 85 467 |
| Oct 08, 2020 | $46.60 | $46.99 | $45.09 | $46.61 | 110 938 |
| Oct 07, 2020 | $47.21 | $47.27 | $46.49 | $46.73 | 139 933 |
| Oct 06, 2020 | $47.42 | $47.60 | $46.49 | $47.04 | 174 485 |
| Oct 05, 2020 | $45.78 | $47.20 | $43.55 | $46.91 | 99 337 |
| Oct 02, 2020 | $45.90 | $46.26 | $44.50 | $45.41 | 180 253 |
| Oct 01, 2020 | $46.02 | $46.67 | $45.02 | $46.35 | 182 079 |
| Sep 30, 2020 | $45.22 | $45.94 | $44.89 | $45.78 | 188 098 |
| Sep 29, 2020 | $44.24 | $45.06 | $43.88 | $44.83 | 118 628 |
| Sep 28, 2020 | $44.02 | $44.29 | $43.27 | $44.15 | 147 830 |
