NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.44
+0.120 (+0.90%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.77 | $17.80 | Monday, 22nd Apr 2024 ENTA stock ended at $13.44. This is 0.90% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.09% from a day low at $13.16 to a day high of $13.83. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $9.82 | $9.84 | $9.38 | $9.58 | 314 242 |
| Nov 24, 2023 | $8.95 | $9.94 | $8.95 | $9.94 | 130 437 |
| Nov 22, 2023 | $9.99 | $10.00 | $8.96 | $8.99 | 266 622 |
| Nov 21, 2023 | $9.47 | $10.85 | $9.42 | $9.97 | 552 803 |
| Nov 20, 2023 | $9.08 | $9.32 | $8.77 | $8.94 | 266 719 |
| Nov 17, 2023 | $8.79 | $9.23 | $8.73 | $9.13 | 314 535 |
| Nov 16, 2023 | $8.72 | $8.84 | $8.46 | $8.69 | 200 157 |
| Nov 15, 2023 | $8.80 | $9.18 | $8.52 | $8.75 | 635 069 |
| Nov 14, 2023 | $8.40 | $8.94 | $8.40 | $8.87 | 362 023 |
| Nov 13, 2023 | $8.33 | $8.48 | $8.13 | $8.18 | 226 680 |
| Nov 10, 2023 | $8.40 | $8.42 | $8.08 | $8.26 | 231 799 |
| Nov 09, 2023 | $8.95 | $8.95 | $8.27 | $8.33 | 252 636 |
| Nov 08, 2023 | $9.09 | $9.47 | $8.65 | $8.80 | 257 402 |
| Nov 07, 2023 | $9.15 | $9.25 | $8.80 | $9.11 | 362 381 |
| Nov 06, 2023 | $9.33 | $9.53 | $9.12 | $9.13 | 148 920 |
| Nov 03, 2023 | $9.07 | $9.47 | $9.03 | $9.37 | 237 610 |
| Nov 02, 2023 | $9.04 | $9.24 | $8.80 | $8.84 | 189 976 |
| Nov 01, 2023 | $9.00 | $9.09 | $8.70 | $8.93 | 317 341 |
| Oct 31, 2023 | $8.80 | $9.16 | $8.80 | $9.02 | 220 201 |
| Oct 30, 2023 | $8.50 | $8.85 | $8.46 | $8.82 | 246 387 |
| Oct 27, 2023 | $8.41 | $8.50 | $8.20 | $8.35 | 313 915 |
| Oct 26, 2023 | $8.81 | $8.82 | $8.41 | $8.44 | 289 864 |
| Oct 25, 2023 | $8.94 | $8.99 | $8.68 | $8.78 | 178 534 |
| Oct 24, 2023 | $9.00 | $9.29 | $8.90 | $8.98 | 294 291 |
| Oct 23, 2023 | $9.08 | $9.30 | $8.95 | $8.95 | 280 386 |
