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 |
| Sep 25, 2020 | $43.18 | $44.00 | $43.08 | $43.69 | 217 387 |
| Sep 24, 2020 | $43.17 | $43.57 | $42.07 | $43.44 | 179 725 |
| Sep 23, 2020 | $44.49 | $44.49 | $42.90 | $43.36 | 178 907 |
| Sep 22, 2020 | $44.83 | $44.92 | $43.55 | $44.54 | 121 843 |
| Sep 21, 2020 | $45.44 | $45.44 | $44.23 | $44.79 | 217 684 |
| Sep 18, 2020 | $46.80 | $46.80 | $45.34 | $46.16 | 500 599 |
| Sep 17, 2020 | $46.99 | $47.71 | $45.94 | $46.33 | 136 455 |
| Sep 16, 2020 | $46.85 | $47.58 | $46.54 | $47.37 | 131 108 |
| Sep 15, 2020 | $47.80 | $48.34 | $46.54 | $46.76 | 181 656 |
| Sep 14, 2020 | $46.84 | $48.17 | $46.41 | $47.47 | 167 680 |
| Sep 11, 2020 | $46.30 | $48.24 | $45.87 | $46.38 | 202 026 |
| Sep 10, 2020 | $49.15 | $49.23 | $46.04 | $46.23 | 243 763 |
| Sep 09, 2020 | $47.71 | $49.38 | $47.55 | $48.91 | 114 991 |
| Sep 08, 2020 | $47.91 | $48.69 | $46.69 | $47.30 | 198 663 |
| Sep 04, 2020 | $49.50 | $49.50 | $47.52 | $48.67 | 105 207 |
| Sep 03, 2020 | $49.59 | $50.10 | $48.71 | $49.12 | 120 107 |
| Sep 02, 2020 | $49.70 | $50.36 | $49.24 | $49.74 | 134 440 |
| Sep 01, 2020 | $51.92 | $52.00 | $49.40 | $49.82 | 381 766 |
| Aug 31, 2020 | $51.27 | $52.47 | $50.63 | $52.19 | 163 696 |
| Aug 28, 2020 | $52.25 | $53.35 | $51.00 | $51.29 | 240 449 |
| Aug 27, 2020 | $49.83 | $50.21 | $49.36 | $49.67 | 82 661 |
| Aug 26, 2020 | $51.29 | $51.61 | $49.80 | $49.90 | 124 073 |
| Aug 25, 2020 | $49.15 | $51.21 | $49.15 | $50.64 | 118 428 |
| Aug 24, 2020 | $48.55 | $49.20 | $47.96 | $49.02 | 121 496 |
| Aug 21, 2020 | $49.00 | $49.00 | $47.47 | $48.57 | 399 249 |
