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 |
| Jun 01, 2016 | $24.46 | $25.27 | $24.16 | $25.13 | 272 451 |
| May 31, 2016 | $24.39 | $25.00 | $24.21 | $24.53 | 265 917 |
| May 27, 2016 | $23.16 | $24.40 | $22.86 | $24.39 | 267 929 |
| May 26, 2016 | $23.62 | $23.74 | $23.02 | $23.19 | 330 032 |
| May 25, 2016 | $24.27 | $24.56 | $23.59 | $23.79 | 223 716 |
| May 24, 2016 | $23.68 | $24.35 | $23.64 | $24.24 | 193 864 |
| May 23, 2016 | $23.60 | $24.86 | $23.33 | $23.45 | 311 680 |
| May 20, 2016 | $23.16 | $24.04 | $23.12 | $23.74 | 207 800 |
| May 19, 2016 | $23.65 | $23.76 | $22.84 | $23.05 | 304 481 |
| May 18, 2016 | $23.48 | $23.97 | $23.05 | $23.64 | 237 564 |
| May 17, 2016 | $24.31 | $24.67 | $23.26 | $23.44 | 441 805 |
| May 16, 2016 | $24.59 | $25.36 | $24.04 | $24.46 | 489 502 |
| May 13, 2016 | $24.15 | $25.08 | $23.91 | $24.57 | 260 865 |
| May 12, 2016 | $24.13 | $24.40 | $23.41 | $23.92 | 452 191 |
| May 11, 2016 | $24.44 | $25.36 | $24.04 | $24.08 | 360 585 |
| May 10, 2016 | $23.00 | $25.33 | $23.00 | $24.52 | 742 415 |
| May 09, 2016 | $25.00 | $25.86 | $24.94 | $25.45 | 261 092 |
| May 06, 2016 | $24.91 | $25.10 | $24.30 | $24.97 | 305 285 |
| May 05, 2016 | $25.20 | $25.46 | $24.25 | $25.03 | 264 415 |
| May 04, 2016 | $25.72 | $25.80 | $24.89 | $25.06 | 316 654 |
| May 03, 2016 | $27.15 | $27.54 | $25.90 | $25.94 | 481 333 |
| May 02, 2016 | $29.44 | $29.44 | $26.42 | $27.54 | 588 038 |
| Apr 29, 2016 | $29.66 | $29.73 | $28.81 | $29.20 | 260 948 |
| Apr 28, 2016 | $31.50 | $31.54 | $29.45 | $29.77 | 607 365 |
| Apr 27, 2016 | $31.23 | $32.08 | $30.01 | $31.81 | 242 015 |
