NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.06
-0.280 (-2.10%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.60 | $16.13 | Thursday, 16th May 2024 ENTA stock ended at $13.06. This is 2.10% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.58% from a day low at $12.98 to a day high of $13.45. |
90 days | $11.60 | $17.80 | |
52 weeks | $8.08 | $28.25 |
Date | Open | High | Low | Close | Volume |
Apr 21, 2020 | $54.68 | $54.68 | $52.29 | $53.16 | 148 928 |
Apr 20, 2020 | $54.05 | $56.63 | $53.50 | $55.43 | 131 516 |
Apr 17, 2020 | $55.01 | $55.94 | $54.50 | $55.01 | 131 717 |
Apr 16, 2020 | $52.98 | $54.08 | $52.37 | $53.89 | 142 714 |
Apr 15, 2020 | $52.38 | $54.09 | $52.38 | $52.62 | 128 109 |
Apr 14, 2020 | $53.53 | $54.89 | $53.41 | $53.89 | 175 579 |
Apr 13, 2020 | $52.45 | $53.60 | $51.77 | $52.78 | 178 834 |
Apr 09, 2020 | $53.16 | $54.47 | $52.31 | $53.04 | 163 300 |
Apr 08, 2020 | $51.23 | $53.28 | $50.60 | $52.17 | 196 423 |
Apr 07, 2020 | $51.77 | $51.77 | $49.10 | $50.92 | 174 196 |
Apr 06, 2020 | $51.33 | $52.92 | $48.97 | $50.77 | 163 639 |
Apr 03, 2020 | $49.87 | $51.00 | $48.33 | $50.71 | 144 374 |
Apr 02, 2020 | $49.97 | $50.77 | $47.36 | $49.98 | 161 262 |
Apr 01, 2020 | $50.88 | $52.27 | $49.10 | $50.34 | 269 964 |
Mar 31, 2020 | $50.80 | $51.84 | $49.56 | $51.43 | 191 327 |
Mar 30, 2020 | $47.78 | $51.08 | $46.13 | $50.69 | 169 624 |
Mar 27, 2020 | $47.93 | $49.40 | $46.85 | $47.03 | 184 781 |
Mar 26, 2020 | $46.71 | $50.00 | $46.71 | $49.72 | 135 128 |
Mar 25, 2020 | $47.13 | $48.84 | $45.97 | $46.63 | 338 137 |
Mar 24, 2020 | $47.52 | $48.08 | $46.16 | $47.29 | 198 085 |
Mar 23, 2020 | $46.71 | $49.96 | $43.41 | $45.93 | 207 694 |
Mar 20, 2020 | $47.19 | $48.78 | $45.21 | $46.76 | 454 129 |
Mar 19, 2020 | $39.91 | $47.98 | $39.21 | $46.86 | 301 181 |
Mar 18, 2020 | $41.85 | $45.04 | $38.92 | $40.22 | 345 832 |
Mar 17, 2020 | $42.93 | $44.31 | $38.40 | $43.94 | 495 359 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ENTA stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ENTA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.