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 |
| Sep 16, 2016 | $24.40 | $24.95 | $24.02 | $24.83 | 800 900 |
| Sep 15, 2016 | $24.18 | $24.50 | $23.78 | $24.44 | 236 200 |
| Sep 14, 2016 | $23.19 | $24.48 | $22.99 | $24.24 | 313 200 |
| Sep 13, 2016 | $22.43 | $23.25 | $22.09 | $23.17 | 349 900 |
| Sep 12, 2016 | $22.13 | $22.78 | $21.99 | $22.71 | 167 500 |
| Sep 09, 2016 | $23.06 | $23.35 | $21.76 | $22.11 | 214 000 |
| Sep 08, 2016 | $22.87 | $23.36 | $22.71 | $23.33 | 212 100 |
| Sep 07, 2016 | $22.49 | $22.99 | $22.49 | $22.94 | 132 500 |
| Sep 06, 2016 | $22.16 | $23.08 | $22.09 | $22.52 | 245 000 |
| Sep 02, 2016 | $22.20 | $22.20 | $21.53 | $22.04 | 111 400 |
| Sep 01, 2016 | $22.03 | $22.06 | $21.67 | $22.02 | 260 800 |
| Aug 31, 2016 | $22.15 | $22.27 | $21.71 | $21.99 | 241 700 |
| Aug 30, 2016 | $22.34 | $22.62 | $22.03 | $22.19 | 210 300 |
| Aug 29, 2016 | $22.42 | $23.24 | $22.23 | $22.44 | 107 400 |
| Aug 26, 2016 | $22.45 | $22.62 | $21.86 | $22.38 | 206 000 |
| Aug 25, 2016 | $22.76 | $23.04 | $22.04 | $22.37 | 204 000 |
| Aug 24, 2016 | $23.76 | $24.09 | $22.50 | $22.75 | 258 200 |
| Aug 23, 2016 | $23.71 | $23.92 | $23.69 | $23.82 | 240 200 |
| Aug 22, 2016 | $23.56 | $23.89 | $23.42 | $23.71 | 212 600 |
| Aug 19, 2016 | $23.41 | $23.67 | $23.28 | $23.43 | 185 200 |
| Aug 18, 2016 | $23.24 | $23.45 | $23.13 | $23.41 | 177 600 |
| Aug 17, 2016 | $23.09 | $23.27 | $22.93 | $23.20 | 215 000 |
| Aug 16, 2016 | $23.46 | $23.52 | $21.00 | $23.15 | 103 700 |
| Aug 15, 2016 | $23.39 | $23.68 | $23.07 | $23.60 | 152 700 |
| Aug 12, 2016 | $23.35 | $23.66 | $23.22 | $23.41 | 347 400 |
