NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$12.65
-0.280 (-2.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.60 | $17.03 | Friday, 10th May 2024 ENTA stock ended at $12.65. This is 2.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.56% from a day low at $12.60 to a day high of $13.30. |
| 90 days | $11.60 | $17.80 | |
| 52 weeks | $8.08 | $28.25 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $34.57 | $36.04 | $34.57 | $35.89 | 420 750 |
| Jan 03, 2017 | $33.72 | $34.64 | $33.63 | $34.35 | 223 570 |
| Dec 30, 2016 | $33.60 | $33.89 | $33.33 | $33.50 | 95 911 |
| Dec 29, 2016 | $33.38 | $33.90 | $33.29 | $33.61 | 103 321 |
| Dec 28, 2016 | $33.37 | $34.00 | $32.88 | $33.67 | 99 220 |
| Dec 27, 2016 | $34.70 | $34.76 | $33.34 | $33.35 | 110 539 |
| Dec 23, 2016 | $33.05 | $34.90 | $33.00 | $34.53 | 192 503 |
| Dec 22, 2016 | $32.86 | $33.39 | $32.53 | $33.02 | 201 268 |
| Dec 21, 2016 | $33.67 | $33.69 | $32.47 | $32.99 | 214 477 |
| Dec 20, 2016 | $32.67 | $33.48 | $32.60 | $33.47 | 262 600 |
| Dec 19, 2016 | $32.02 | $32.99 | $31.82 | $32.43 | 177 820 |
| Dec 16, 2016 | $31.82 | $32.76 | $31.62 | $31.89 | 1 055 651 |
| Dec 15, 2016 | $31.68 | $32.15 | $31.34 | $31.88 | 179 437 |
| Dec 14, 2016 | $32.34 | $32.75 | $31.18 | $31.84 | 202 654 |
| Dec 13, 2016 | $32.87 | $33.26 | $31.90 | $32.34 | 106 998 |
| Dec 12, 2016 | $32.79 | $33.18 | $32.13 | $32.88 | 133 040 |
| Dec 09, 2016 | $32.91 | $33.83 | $32.27 | $33.03 | 255 684 |
| Dec 08, 2016 | $32.09 | $32.90 | $31.63 | $32.84 | 211 333 |
| Dec 07, 2016 | $32.56 | $33.25 | $31.08 | $32.21 | 406 083 |
| Dec 06, 2016 | $31.80 | $32.95 | $31.80 | $32.94 | 261 451 |
| Dec 05, 2016 | $31.99 | $32.42 | $31.61 | $31.84 | 162 650 |
| Dec 02, 2016 | $31.09 | $31.71 | $30.79 | $31.55 | 198 363 |
| Dec 01, 2016 | $31.53 | $32.36 | $30.72 | $31.24 | 361 919 |
| Nov 30, 2016 | $31.60 | $32.19 | $30.78 | $31.44 | 185 044 |
| Nov 29, 2016 | $31.40 | $31.67 | $31.29 | $31.29 | 260 034 |
