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 |
| Nov 28, 2016 | $32.63 | $32.63 | $31.28 | $31.29 | 250 825 |
| Nov 25, 2016 | $33.14 | $33.51 | $32.41 | $32.69 | 114 308 |
| Nov 23, 2016 | $32.09 | $33.21 | $31.30 | $33.14 | 247 525 |
| Nov 22, 2016 | $33.14 | $35.06 | $31.44 | $32.21 | 466 824 |
| Nov 21, 2016 | $29.97 | $30.07 | $29.46 | $30.07 | 218 759 |
| Nov 18, 2016 | $31.12 | $31.17 | $29.86 | $30.00 | 281 919 |
| Nov 17, 2016 | $30.70 | $31.20 | $30.38 | $31.01 | 145 648 |
| Nov 16, 2016 | $30.59 | $31.40 | $29.95 | $30.75 | 295 502 |
| Nov 15, 2016 | $31.81 | $31.96 | $30.02 | $30.76 | 386 372 |
| Nov 14, 2016 | $28.60 | $31.73 | $28.11 | $31.48 | 539 142 |
| Nov 11, 2016 | $26.18 | $28.22 | $26.10 | $28.14 | 456 128 |
| Nov 10, 2016 | $25.45 | $26.26 | $25.00 | $26.18 | 238 666 |
| Nov 09, 2016 | $25.00 | $26.08 | $24.70 | $25.26 | 352 149 |
| Nov 08, 2016 | $23.20 | $24.30 | $23.03 | $24.01 | 302 412 |
| Nov 07, 2016 | $22.88 | $23.42 | $22.50 | $23.34 | 223 800 |
| Nov 04, 2016 | $22.39 | $23.05 | $22.35 | $22.51 | 164 700 |
| Nov 03, 2016 | $23.00 | $23.32 | $22.17 | $22.32 | 190 900 |
| Nov 02, 2016 | $23.81 | $24.09 | $22.90 | $22.96 | 148 400 |
| Nov 01, 2016 | $23.51 | $24.18 | $22.92 | $23.83 | 194 600 |
| Oct 31, 2016 | $24.00 | $24.00 | $23.45 | $23.52 | 154 200 |
| Oct 28, 2016 | $24.29 | $24.39 | $23.59 | $23.93 | 111 500 |
| Oct 27, 2016 | $24.46 | $24.76 | $24.25 | $24.38 | 85 600 |
| Oct 26, 2016 | $24.58 | $24.89 | $24.07 | $24.22 | 121 200 |
| Oct 25, 2016 | $24.87 | $24.96 | $24.42 | $24.65 | 53 000 |
| Oct 24, 2016 | $24.75 | $24.97 | $24.43 | $24.86 | 130 200 |
