NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.56
-0.180 (-1.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.80 | Wednesday, 1st May 2024 ENTA stock ended at $13.56. This is 1.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.63% from a day low at $13.51 to a day high of $14.27. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $26.05 | $26.25 | $25.10 | $25.70 | 374 400 |
| Jan 28, 2016 | $27.39 | $27.69 | $25.03 | $26.51 | 215 400 |
| Jan 27, 2016 | $29.22 | $29.47 | $27.03 | $27.16 | 177 100 |
| Jan 26, 2016 | $29.55 | $29.87 | $27.62 | $29.26 | 135 500 |
| Jan 25, 2016 | $28.82 | $30.28 | $28.56 | $29.39 | 304 400 |
| Jan 22, 2016 | $28.99 | $29.67 | $27.11 | $29.24 | 176 400 |
| Jan 21, 2016 | $29.00 | $29.60 | $28.21 | $28.49 | 284 100 |
| Jan 20, 2016 | $25.50 | $29.93 | $25.06 | $29.26 | 400 800 |
| Jan 19, 2016 | $28.61 | $28.61 | $25.43 | $25.88 | 256 000 |
| Jan 15, 2016 | $26.77 | $28.12 | $25.50 | $28.06 | 244 300 |
| Jan 14, 2016 | $26.94 | $28.86 | $25.58 | $28.08 | 342 400 |
| Jan 13, 2016 | $29.50 | $29.82 | $26.04 | $26.67 | 286 500 |
| Jan 12, 2016 | $29.44 | $30.39 | $28.29 | $29.13 | 324 300 |
| Jan 11, 2016 | $29.93 | $30.43 | $28.05 | $28.86 | 351 100 |
| Jan 08, 2016 | $30.89 | $31.44 | $29.36 | $29.57 | 257 500 |
| Jan 07, 2016 | $30.82 | $32.05 | $30.35 | $30.58 | 644 300 |
| Jan 06, 2016 | $32.28 | $32.29 | $30.54 | $31.20 | 254 900 |
| Jan 05, 2016 | $34.22 | $34.49 | $32.49 | $32.54 | 150 900 |
