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 20, 2023 | $12.96 | $12.98 | $12.60 | $12.62 | 269 906 |
| Sep 19, 2023 | $12.67 | $12.93 | $12.40 | $12.84 | 345 451 |
| Sep 18, 2023 | $12.90 | $13.72 | $12.25 | $12.63 | 707 252 |
| Sep 15, 2023 | $13.10 | $13.30 | $12.46 | $12.73 | 4 697 458 |
| Sep 14, 2023 | $14.04 | $14.20 | $13.15 | $13.23 | 517 976 |
| Sep 13, 2023 | $12.92 | $14.22 | $12.97 | $13.98 | 759 411 |
| Sep 12, 2023 | $12.52 | $13.29 | $12.52 | $13.07 | 544 654 |
| Sep 11, 2023 | $12.48 | $12.84 | $12.11 | $12.47 | 543 019 |
| Sep 08, 2023 | $12.52 | $12.57 | $11.97 | $12.57 | 530 506 |
| Sep 07, 2023 | $11.96 | $12.65 | $11.56 | $12.54 | 580 477 |
| Sep 06, 2023 | $12.26 | $12.34 | $11.69 | $12.13 | 736 139 |
| Sep 05, 2023 | $14.22 | $14.22 | $12.18 | $12.26 | 1 151 610 |
| Sep 01, 2023 | $14.98 | $15.64 | $14.62 | $14.74 | 478 550 |
| Aug 31, 2023 | $15.37 | $15.50 | $14.85 | $14.85 | 220 420 |
| Aug 30, 2023 | $15.61 | $15.73 | $15.16 | $15.38 | 216 246 |
| Aug 29, 2023 | $16.00 | $16.06 | $15.42 | $15.59 | 192 373 |
| Aug 28, 2023 | $15.70 | $15.96 | $15.49 | $15.91 | 134 338 |
| Aug 25, 2023 | $15.41 | $15.93 | $15.14 | $15.67 | 195 537 |
| Aug 24, 2023 | $15.15 | $15.49 | $14.96 | $15.32 | 320 480 |
| Aug 23, 2023 | $15.60 | $15.57 | $14.95 | $15.11 | 212 634 |
| Aug 22, 2023 | $15.93 | $15.96 | $15.27 | $15.34 | 244 339 |
| Aug 21, 2023 | $15.61 | $15.98 | $15.42 | $15.92 | 225 376 |
| Aug 18, 2023 | $15.44 | $16.00 | $15.44 | $15.61 | 224 071 |
| Aug 17, 2023 | $15.43 | $15.77 | $15.02 | $15.66 | 199 953 |
| Aug 16, 2023 | $15.75 | $15.75 | $15.20 | $15.38 | 204 169 |
