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 |
| Jul 07, 2016 | $23.85 | $23.93 | $23.10 | $23.31 | 365 900 |
| Jul 06, 2016 | $22.60 | $23.75 | $22.41 | $23.73 | 323 600 |
| Jul 05, 2016 | $22.46 | $22.95 | $22.27 | $22.57 | 279 500 |
| Jul 01, 2016 | $22.00 | $22.64 | $21.56 | $22.61 | 274 700 |
| Jun 30, 2016 | $21.89 | $22.17 | $21.10 | $22.05 | 295 200 |
| Jun 29, 2016 | $22.55 | $22.66 | $21.39 | $21.73 | 376 800 |
| Jun 28, 2016 | $21.86 | $22.32 | $21.59 | $22.23 | 265 300 |
| Jun 27, 2016 | $22.25 | $22.67 | $21.54 | $21.55 | 409 500 |
| Jun 24, 2016 | $22.61 | $23.27 | $22.10 | $22.31 | 610 000 |
| Jun 23, 2016 | $23.71 | $23.96 | $23.47 | $23.83 | 194 400 |
| Jun 22, 2016 | $22.90 | $23.73 | $22.54 | $23.45 | 296 100 |
| Jun 21, 2016 | $23.62 | $23.62 | $22.66 | $22.92 | 258 200 |
| Jun 20, 2016 | $23.29 | $23.75 | $23.11 | $23.54 | 166 500 |
| Jun 17, 2016 | $23.69 | $23.92 | $22.83 | $22.96 | 408 600 |
| Jun 16, 2016 | $23.11 | $23.70 | $22.64 | $23.68 | 147 828 |
| Jun 15, 2016 | $23.46 | $23.80 | $23.20 | $23.22 | 109 725 |
| Jun 14, 2016 | $23.10 | $23.80 | $22.90 | $23.36 | 211 760 |
| Jun 13, 2016 | $23.24 | $23.60 | $22.90 | $23.03 | 193 066 |
| Jun 10, 2016 | $23.18 | $23.40 | $22.58 | $23.33 | 198 041 |
| Jun 09, 2016 | $23.90 | $24.30 | $23.45 | $23.53 | 182 699 |
| Jun 08, 2016 | $24.39 | $24.51 | $23.83 | $24.05 | 193 924 |
| Jun 07, 2016 | $25.13 | $25.13 | $24.24 | $24.31 | 283 060 |
| Jun 06, 2016 | $25.58 | $25.71 | $24.72 | $25.25 | 397 322 |
| Jun 03, 2016 | $25.81 | $26.17 | $25.18 | $25.42 | 330 601 |
| Jun 02, 2016 | $25.09 | $25.97 | $24.97 | $25.96 | 265 121 |
