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 |
| 2020-08-13 | $48.06 | $49.99 | $48.06 | $49.57 | 140 886 |
| 2020-08-12 | $47.53 | $48.52 | $47.10 | $48.13 | 149 189 |
| 2020-08-11 | $48.02 | $49.45 | $47.26 | $47.37 | 195 866 |
| 2020-08-10 | $47.42 | $48.38 | $47.40 | $48.02 | 107 748 |
| 2020-08-07 | $46.25 | $47.35 | $46.07 | $47.16 | 115 075 |
| 2020-08-06 | $45.91 | $47.86 | $45.51 | $46.31 | 130 076 |
| 2020-08-05 | $48.83 | $48.83 | $45.18 | $46.07 | 256 444 |
| 2020-08-04 | $47.17 | $48.00 | $46.48 | $47.69 | 176 975 |
| 2020-08-03 | $46.37 | $47.25 | $45.40 | $47.05 | 193 014 |
| 2020-07-31 | $46.90 | $47.31 | $44.26 | $45.85 | 238 680 |
| 2020-07-30 | $46.45 | $47.61 | $46.10 | $46.99 | 192 511 |
| 2020-07-29 | $48.62 | $48.62 | $46.76 | $46.93 | 115 410 |
| 2020-07-28 | $50.07 | $50.91 | $48.25 | $48.32 | 124 645 |
| 2020-07-27 | $50.00 | $50.73 | $48.88 | $50.32 | 171 884 |
| 2020-07-24 | $48.49 | $49.03 | $47.37 | $48.16 | 138 608 |
| 2020-07-23 | $48.90 | $49.49 | $48.58 | $48.82 | 127 333 |
| 2020-07-22 | $49.30 | $50.15 | $48.44 | $49.20 | 132 100 |
| 2020-07-21 | $53.00 | $53.00 | $49.30 | $49.43 | 136 800 |
| 2020-07-20 | $53.42 | $54.43 | $52.41 | $52.85 | 111 800 |
| 2020-07-17 | $52.47 | $54.57 | $52.47 | $53.53 | 70 500 |
| 2020-07-16 | $52.83 | $53.28 | $51.79 | $52.66 | 94 800 |
| 2020-07-15 | $52.45 | $53.63 | $51.92 | $53.05 | 140 100 |
| 2020-07-14 | $49.81 | $51.69 | $49.81 | $51.67 | 173 600 |
| 2020-07-13 | $51.61 | $52.21 | $49.98 | $50.02 | 125 300 |
| 2020-07-10 | $50.94 | $51.86 | $50.70 | $51.18 | 113 900 |
