NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$13.23
-0.770 (-5.50%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.22 | $17.80 | Thursday, 18th Apr 2024 ENTA stock ended at $13.23. This is 5.50% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $13.22 to a day high of $13.94. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $21.30 | $22.15 | $21.30 | $22.13 | 104 999 |
| 2023-06-30 | $21.10 | $21.76 | $20.54 | $21.40 | 220 425 |
| 2023-06-29 | $20.61 | $20.86 | $19.91 | $20.83 | 265 447 |
| 2023-06-28 | $20.85 | $21.14 | $20.50 | $20.68 | 183 179 |
| 2023-06-27 | $21.41 | $21.47 | $20.72 | $20.85 | 190 999 |
| 2023-06-26 | $22.15 | $22.48 | $21.29 | $21.33 | 240 976 |
| 2023-06-23 | $21.68 | $22.39 | $21.45 | $22.24 | 437 019 |
| 2023-06-22 | $22.84 | $22.84 | $21.95 | $22.01 | 180 404 |
| 2023-06-21 | $23.60 | $23.98 | $22.07 | $22.91 | 222 247 |
| 2023-06-20 | $24.16 | $24.57 | $23.56 | $23.60 | 257 836 |
| 2023-06-16 | $24.46 | $24.46 | $23.62 | $24.12 | 795 824 |
| 2023-06-15 | $23.60 | $24.20 | $23.19 | $24.18 | 157 637 |
| 2023-06-14 | $24.82 | $25.11 | $23.38 | $23.80 | 267 937 |
| 2023-06-13 | $25.59 | $26.07 | $24.71 | $24.81 | 223 051 |
| 2023-06-12 | $26.54 | $26.58 | $25.17 | $25.52 | 151 701 |
| 2023-06-09 | $26.20 | $26.91 | $25.93 | $25.99 | 135 283 |
| 2023-06-08 | $26.27 | $26.62 | $25.90 | $26.11 | 128 320 |
| 2023-06-07 | $25.94 | $26.82 | $25.94 | $26.30 | 134 837 |
| 2023-06-06 | $25.64 | $26.24 | $25.48 | $25.86 | 175 781 |
| 2023-06-05 | $25.66 | $26.18 | $25.17 | $25.61 | 175 840 |
| 2023-06-02 | $25.00 | $25.96 | $24.30 | $25.93 | 134 650 |
| 2023-06-01 | $23.60 | $24.86 | $23.56 | $24.75 | 302 389 |
| 2023-05-31 | $23.92 | $24.97 | $22.80 | $23.48 | 560 608 |
| 2023-05-30 | $24.85 | $25.07 | $23.34 | $23.80 | 208 453 |
| 2023-05-26 | $24.86 | $25.03 | $24.41 | $24.89 | 126 639 |
