NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$12.92
-0.230 (-1.75%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.63 | $17.80 | Wednesday, 24th Apr 2024 ENTA stock ended at $12.92. This is 1.75% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.59% from a day low at $12.63 to a day high of $13.21. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $12.02 | $12.20 | $11.12 | $12.11 | 359 820 |
| Jan 04, 2024 | $10.60 | $12.22 | $10.60 | $12.04 | 745 031 |
| Jan 03, 2024 | $9.98 | $10.64 | $9.87 | $10.58 | 383 022 |
| Jan 02, 2024 | $9.32 | $10.37 | $9.24 | $10.08 | 341 743 |
| Dec 29, 2023 | $9.71 | $9.76 | $9.40 | $9.41 | 125 169 |
| Dec 28, 2023 | $9.58 | $9.89 | $9.49 | $9.76 | 183 287 |
| Dec 27, 2023 | $9.51 | $9.84 | $9.37 | $9.65 | 159 478 |
| Dec 26, 2023 | $9.17 | $9.51 | $9.08 | $9.45 | 113 712 |
| Dec 22, 2023 | $9.00 | $9.48 | $8.86 | $9.15 | 135 109 |
| Dec 21, 2023 | $8.57 | $8.90 | $8.51 | $8.89 | 109 298 |
| Dec 20, 2023 | $9.21 | $9.21 | $8.52 | $8.52 | 160 553 |
| Dec 19, 2023 | $9.01 | $9.35 | $9.01 | $9.21 | 143 061 |
| Dec 18, 2023 | $9.29 | $9.40 | $8.92 | $8.94 | 117 250 |
| Dec 15, 2023 | $9.74 | $9.82 | $9.28 | $9.34 | 433 918 |
| Dec 14, 2023 | $9.89 | $10.23 | $9.60 | $9.65 | 226 040 |
| Dec 13, 2023 | $9.14 | $9.78 | $8.80 | $9.70 | 254 192 |
| Dec 12, 2023 | $9.12 | $9.20 | $8.75 | $8.99 | 174 925 |
| Dec 11, 2023 | $9.25 | $9.26 | $8.92 | $9.06 | 144 034 |
| Dec 08, 2023 | $9.44 | $9.57 | $9.15 | $9.25 | 152 237 |
| Dec 07, 2023 | $9.47 | $9.74 | $9.34 | $9.48 | 126 820 |
| Dec 06, 2023 | $9.50 | $9.78 | $9.34 | $9.49 | 211 645 |
| Dec 05, 2023 | $9.90 | $9.90 | $9.39 | $9.47 | 246 487 |
| Dec 04, 2023 | $9.77 | $10.14 | $9.72 | $10.00 | 176 376 |
| Dec 01, 2023 | $9.40 | $9.87 | $9.11 | $9.76 | 204 227 |
| Nov 30, 2023 | $10.00 | $10.11 | $9.29 | $9.34 | 566 474 |
