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 |
| Aug 11, 2016 | $23.20 | $23.58 | $23.11 | $23.40 | 307 100 |
| Aug 10, 2016 | $22.71 | $23.47 | $22.66 | $23.16 | 343 200 |
| Aug 09, 2016 | $22.20 | $22.80 | $21.78 | $22.50 | 880 500 |
| Aug 08, 2016 | $22.00 | $22.06 | $21.50 | $21.71 | 237 700 |
| Aug 05, 2016 | $21.73 | $22.05 | $21.61 | $22.00 | 409 000 |
| Aug 04, 2016 | $21.94 | $22.05 | $21.55 | $21.57 | 211 200 |
| Aug 03, 2016 | $21.98 | $22.10 | $21.68 | $21.98 | 180 600 |
| Aug 02, 2016 | $22.39 | $22.61 | $21.90 | $22.03 | 183 200 |
| Aug 01, 2016 | $22.64 | $22.70 | $22.06 | $22.30 | 230 200 |
| Jul 29, 2016 | $21.00 | $22.51 | $20.79 | $22.49 | 397 300 |
| Jul 28, 2016 | $21.72 | $22.03 | $21.00 | $21.00 | 400 000 |
| Jul 27, 2016 | $21.70 | $22.08 | $21.45 | $21.73 | 193 000 |
| Jul 26, 2016 | $21.70 | $22.17 | $21.50 | $21.71 | 168 700 |
| Jul 25, 2016 | $22.19 | $22.19 | $21.55 | $21.74 | 165 200 |
| Jul 22, 2016 | $22.83 | $22.90 | $22.04 | $22.16 | 205 000 |
| Jul 21, 2016 | $21.63 | $23.02 | $21.56 | $22.73 | 314 700 |
| Jul 20, 2016 | $21.35 | $21.59 | $21.25 | $21.52 | 378 700 |
| Jul 19, 2016 | $21.91 | $22.00 | $20.94 | $21.33 | 474 500 |
| Jul 18, 2016 | $22.03 | $22.05 | $21.69 | $21.97 | 249 100 |
| Jul 15, 2016 | $22.00 | $22.59 | $21.83 | $22.07 | 228 800 |
| Jul 14, 2016 | $22.32 | $22.32 | $21.73 | $21.84 | 359 300 |
| Jul 13, 2016 | $23.01 | $23.37 | $22.06 | $22.09 | 221 500 |
| Jul 12, 2016 | $23.32 | $23.32 | $22.77 | $22.93 | 206 400 |
| Jul 11, 2016 | $23.52 | $23.66 | $23.13 | $23.15 | 271 100 |
| Jul 08, 2016 | $23.39 | $23.58 | $23.10 | $23.34 | 340 900 |
