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 |
| Mar 07, 2016 | $29.48 | $31.55 | $28.90 | $30.61 | 398 200 |
| Mar 04, 2016 | $29.49 | $30.17 | $29.21 | $29.61 | 271 600 |
| Mar 03, 2016 | $30.09 | $30.49 | $28.77 | $29.49 | 279 700 |
| Mar 02, 2016 | $29.65 | $30.58 | $29.64 | $30.10 | 518 300 |
| Mar 01, 2016 | $28.51 | $29.92 | $28.27 | $29.88 | 303 700 |
| Feb 29, 2016 | $28.16 | $28.71 | $27.67 | $28.39 | 224 200 |
| Feb 26, 2016 | $28.64 | $29.58 | $27.73 | $28.40 | 230 100 |
| Feb 25, 2016 | $28.50 | $28.52 | $27.67 | $28.26 | 142 200 |
| Feb 24, 2016 | $27.81 | $28.66 | $26.50 | $28.29 | 159 200 |
| Feb 23, 2016 | $29.28 | $29.61 | $28.08 | $28.09 | 167 500 |
| Feb 22, 2016 | $29.45 | $29.62 | $28.63 | $29.40 | 184 000 |
| Feb 19, 2016 | $27.62 | $28.89 | $26.71 | $28.67 | 157 800 |
| Feb 18, 2016 | $29.21 | $29.57 | $27.72 | $27.82 | 272 900 |
| Feb 17, 2016 | $29.00 | $31.15 | $28.20 | $29.23 | 446 100 |
| Feb 16, 2016 | $26.99 | $29.29 | $26.82 | $28.87 | 298 100 |
| Feb 12, 2016 | $25.82 | $27.19 | $24.34 | $26.70 | 333 700 |
| Feb 11, 2016 | $23.80 | $25.97 | $23.03 | $25.58 | 227 800 |
| Feb 10, 2016 | $23.51 | $25.57 | $23.48 | $24.33 | 545 600 |
| Feb 09, 2016 | $26.66 | $26.66 | $22.68 | $23.16 | 792 900 |
| Feb 08, 2016 | $22.37 | $22.70 | $20.39 | $21.52 | 307 300 |
| Feb 05, 2016 | $23.86 | $24.01 | $22.55 | $22.74 | 248 700 |
| Feb 04, 2016 | $23.38 | $24.67 | $23.25 | $23.95 | 145 100 |
| Feb 03, 2016 | $23.41 | $23.98 | $22.02 | $23.24 | 209 500 |
| Feb 02, 2016 | $23.29 | $23.93 | $22.63 | $23.36 | 276 700 |
| Feb 01, 2016 | $25.59 | $26.43 | $23.35 | $23.54 | 411 900 |
