Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enanta Pharmaceuticals Inc | ENTA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.11 | -0.88% | 12.37 | 16:02:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.48 | 12.2034 | 12.65 | 12.37 | 12.48 |
ENTA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.10 | 13.83 | 12.2034 | 13.09 | 96,949 | -0.73 | -5.57% |
| 1 Month | 17.77 | 17.80 | 12.2034 | 15.65 | 175,381 | -5.40 | -30.39% |
| 3 Months | 12.67 | 17.80 | 11.01 | 14.45 | 233,616 | -0.30 | -2.37% |
| 6 Months | 8.81 | 17.80 | 8.08 | 11.91 | 259,993 | 3.56 | 40.41% |
| 1 Year | 34.71 | 37.75 | 8.08 | 14.76 | 296,908 | -22.34 | -64.36% |
| 3 Years | 50.19 | 102.00 | 8.08 | 38.22 | 227,966 | -37.82 | -75.35% |
| 5 Years | 88.76 | 104.03 | 8.08 | 44.88 | 206,191 | -76.39 | -86.06% |
ENTA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 12.48 | -0.44 | -3.41% | 12.54 | 12.74 | 12.4025 | 76,593 |
| Apr 24 2024 | 12.92 | -0.23 | -1.75% | 13.02 | 13.21 | 12.63 | 90,291 |
| Apr 23 2024 | 13.15 | -0.29 | -2.16% | 13.37 | 13.71 | 13.04 | 108,198 |
| Apr 22 2024 | 13.44 | 0.12 | 0.90% | 13.46 | 13.83 | 13.16 | 67,129 |
| Apr 19 2024 | 13.32 | 0.09 | 0.68% | 13.10 | 13.44 | 12.77 | 139,429 |
| Apr 18 2024 | 13.23 | -0.77 | -5.50% | 14.00 | 14.00 | 13.22 | 154,132 |
| Apr 17 2024 | 14.00 | -1.36 | -8.85% | 15.33 | 15.40 | 13.97 | 190,836 |
| Apr 16 2024 | 15.36 | -0.79 | -4.89% | 15.98 | 16.13 | 15.33 | 204,933 |
| Apr 15 2024 | 16.15 | -0.30 | -1.82% | 16.46 | 16.61 | 16.05 | 161,286 |
| Apr 12 2024 | 16.45 | -0.30 | -1.79% | 16.72 | 16.745 | 16.25 | 150,307 |
| Apr 11 2024 | 16.75 | 0.21 | 1.27% | 16.75 | 17.03 | 16.50 | 135,983 |
| Apr 10 2024 | 16.54 | -0.28 | -1.66% | 16.53 | 16.61 | 16.08 | 159,561 |
| Apr 09 2024 | 16.82 | 0.46 | 2.81% | 16.34 | 16.955 | 16.34 | 183,787 |
| Apr 08 2024 | 16.36 | -0.15 | -0.91% | 16.48 | 16.62 | 16.25 | 161,746 |
| Apr 05 2024 | 16.51 | 0.33 | 2.04% | 15.96 | 16.97 | 15.82 | 219,332 |
| Apr 04 2024 | 16.18 | -0.53 | -3.17% | 16.92 | 17.60 | 16.09 | 402,056 |
| Apr 03 2024 | 16.71 | 0.36 | 2.20% | 16.32 | 16.855 | 16.24 | 197,015 |
| Apr 02 2024 | 16.35 | -0.67 | -3.94% | 16.846 | 16.8743 | 16.09 | 160,220 |
| Apr 01 2024 | 17.02 | -0.44 | -2.52% | 17.77 | 17.80 | 16.92 | 295,141 |
| Mar 28 2024 | 17.46 | 0.93 | 5.63% | 16.71 | 17.76 | 16.50 | 304,820 |
| Mar 27 2024 | 16.53 | 0.58 | 3.64% | 16.47 | 17.01 | 16.225 | 476,790 |
| Mar 26 2024 | 15.95 | 2.01 | 14.42% | 14.20 | 16.48 | 14.19 | 476,223 |
