ENTA

Enanta Pharmaceuticals Inc
52.75
0.84 (1.62%)
Company Name Stock Ticker Symbol Market Type
Enanta Pharmaceuticals Inc ENTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.84 1.62% 52.75 16:00:18
Open Price Low Price High Price Close Price Prev Close
52.46 52.46 54.48 52.75 51.91
more quote information »

ENTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.6754.4850.1452.16122,9501.082.09%
1 Month45.7554.4844.47550.37152,3037.0015.3%
3 Months43.2054.4839.6046.42154,7849.5522.11%
6 Months58.6276.3639.6052.50184,673-5.87-10.01%
1 Year59.5079.49537.5954.25216,312-6.75-11.34%
3 Years51.86102.0037.5954.18183,9910.891.72%
5 Years85.39127.7737.5967.46198,479-32.64-38.22%

ENTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 52.75 0.84 1.62% 52.46 54.48 52.46 193,141
Feb 01 2023 51.91 -1.47 -2.75% 53.29 54.20 50.14 132,009
Jan 31 2023 53.38 2.43 4.77% 51.42 53.70 50.39 189,685
Jan 30 2023 50.95 -1.07 -2.06% 51.74 52.22 50.65 104,600
Jan 27 2023 52.02 0.51 0.99% 51.34 52.20 50.40 104,986
Jan 26 2023 51.51 0.02 0.04% 51.67 52.60 50.145 83,468
Jan 25 2023 51.49 -0.33 -0.64% 51.07 52.44 50.35 136,345
Jan 24 2023 51.82 2.28 4.6% 49.45 52.73 49.45 130,220
Jan 23 2023 49.54 -0.74 -1.47% 50.21 50.86 48.955 136,267
Jan 20 2023 50.28 -0.12 -0.24% 51.18 51.18 48.80 224,429
Jan 19 2023 50.40 1.19 2.42% 49.04 51.19 48.02 115,039
Jan 18 2023 49.21 0.99 2.05% 48.62 51.45 48.325 192,678
Jan 17 2023 48.22 -3.24 -6.3% 51.56 51.56 48.12 166,310
Jan 13 2023 51.46 -1.08 -2.06% 51.95 54.09 49.61 180,799
Jan 12 2023 52.54 1.99 3.94% 50.96 53.69 49.82 248,521
Jan 11 2023 50.55 2.40 4.98% 48.13 50.67 47.76 115,933
Jan 10 2023 48.15 0.96 2.03% 47.02 48.81 47.02 176,566
Jan 09 2023 47.19 -2.55 -5.13% 50.03 50.50 46.80 170,193
Jan 06 2023 49.74 3.16 6.78% 46.71 49.95 45.78 164,754
Jan 05 2023 46.58 0.24 0.52% 45.75 47.49 44.475 120,952
Jan 04 2023 46.34 0.59 1.29% 45.83 47.48 45.25 89,694
See More Historical Prices ยป