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 |
| Oct 21, 2016 | $24.67 | $24.90 | $24.20 | $24.60 | 84 100 |
| Oct 20, 2016 | $24.38 | $24.78 | $24.15 | $24.70 | 89 900 |
| Oct 19, 2016 | $24.47 | $24.92 | $24.01 | $24.36 | 166 400 |
| Oct 18, 2016 | $24.37 | $24.48 | $24.02 | $24.41 | 222 400 |
| Oct 17, 2016 | $24.05 | $24.39 | $23.72 | $24.09 | 129 600 |
| Oct 14, 2016 | $24.79 | $24.95 | $23.97 | $24.11 | 124 500 |
| Oct 13, 2016 | $24.62 | $26.50 | $24.32 | $24.64 | 154 900 |
| Oct 12, 2016 | $25.65 | $26.09 | $24.84 | $24.86 | 173 700 |
| Oct 11, 2016 | $25.77 | $26.18 | $25.55 | $25.74 | 144 400 |
| Oct 10, 2016 | $25.98 | $26.35 | $25.82 | $25.95 | 132 600 |
| Oct 07, 2016 | $26.06 | $26.17 | $25.70 | $25.80 | 94 300 |
| Oct 06, 2016 | $26.17 | $26.17 | $25.61 | $25.96 | 147 900 |
| Oct 05, 2016 | $26.47 | $26.70 | $26.19 | $26.33 | 125 000 |
| Oct 04, 2016 | $26.52 | $26.74 | $25.95 | $26.47 | 257 100 |
| Oct 03, 2016 | $26.60 | $26.60 | $25.56 | $26.57 | 253 400 |
| Sep 30, 2016 | $25.82 | $26.87 | $25.71 | $26.61 | 217 200 |
| Sep 29, 2016 | $26.39 | $26.50 | $25.60 | $25.70 | 182 200 |
| Sep 28, 2016 | $26.49 | $26.71 | $25.99 | $26.46 | 267 800 |
| Sep 27, 2016 | $26.20 | $26.51 | $25.86 | $26.44 | 192 600 |
| Sep 26, 2016 | $26.30 | $26.35 | $26.02 | $26.15 | 154 000 |
| Sep 23, 2016 | $26.82 | $26.85 | $26.32 | $26.39 | 157 000 |
| Sep 22, 2016 | $26.97 | $26.97 | $26.29 | $26.60 | 309 700 |
| Sep 21, 2016 | $26.76 | $27.06 | $26.26 | $26.81 | 345 600 |
| Sep 20, 2016 | $26.00 | $27.46 | $26.00 | $26.75 | 509 700 |
| Sep 19, 2016 | $24.89 | $25.70 | $24.89 | $25.65 | 338 500 |
