NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$12.37
-0.110 (-0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.80 | Friday, 26th Apr 2024 ENTA stock ended at $12.37. This is 0.88% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $12.20 to a day high of $12.65. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.95 | $30.99 | $29.82 | $30.94 | 241 511 |
| Apr 11, 2016 | $29.86 | $30.50 | $29.57 | $30.10 | 263 611 |
| Apr 08, 2016 | $29.79 | $29.81 | $28.82 | $29.68 | 249 239 |
| Apr 07, 2016 | $29.52 | $29.95 | $29.00 | $29.33 | 273 317 |
| Apr 06, 2016 | $29.47 | $29.97 | $29.10 | $29.85 | 356 831 |
| Apr 05, 2016 | $29.01 | $29.86 | $28.83 | $29.40 | 375 972 |
| Apr 04, 2016 | $29.70 | $30.00 | $29.18 | $29.41 | 295 765 |
| Apr 01, 2016 | $29.11 | $30.07 | $28.93 | $29.68 | 197 663 |
| Mar 31, 2016 | $28.73 | $29.81 | $28.71 | $29.37 | 333 858 |
| Mar 30, 2016 | $28.20 | $29.77 | $28.20 | $28.85 | 274 356 |
| Mar 29, 2016 | $27.09 | $28.18 | $26.30 | $27.91 | 269 000 |
| Mar 28, 2016 | $27.15 | $27.40 | $26.64 | $27.06 | 175 400 |
| Mar 24, 2016 | $26.46 | $27.74 | $25.83 | $27.03 | 177 000 |
| Mar 23, 2016 | $28.01 | $28.34 | $26.41 | $26.52 | 226 900 |
| Mar 22, 2016 | $27.37 | $28.22 | $27.09 | $28.00 | 637 500 |
| Mar 21, 2016 | $26.99 | $27.77 | $26.95 | $27.45 | 529 800 |
| Mar 18, 2016 | $27.38 | $28.04 | $26.58 | $27.10 | 633 200 |
| Mar 17, 2016 | $27.15 | $27.64 | $26.48 | $27.20 | 266 500 |
| Mar 16, 2016 | $27.19 | $27.70 | $26.41 | $27.17 | 222 100 |
| Mar 15, 2016 | $28.96 | $29.11 | $26.88 | $27.15 | 213 000 |
| Mar 14, 2016 | $29.26 | $30.04 | $28.00 | $29.31 | 219 500 |
| Mar 11, 2016 | $29.04 | $29.83 | $28.38 | $29.50 | 237 300 |
| Mar 10, 2016 | $28.84 | $30.24 | $28.48 | $28.84 | 286 500 |
| Mar 09, 2016 | $28.60 | $28.74 | $27.76 | $28.56 | 144 200 |
| Mar 08, 2016 | $30.41 | $30.70 | $28.33 | $28.50 | 271 400 |
