Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Enanta Pharmaceuticals Inc | ENTA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
16.71 | 16.50 | 17.76 | 17.46 | 16.53 |
ENTA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 14.50 | 17.76 | 13.86 | 15.39 | 374,844 | 2.96 | 20.41% |
1 Month | 14.35 | 17.76 | 13.47 | 15.07 | 252,523 | 3.11 | 21.67% |
3 Months | 10.60 | 17.76 | 10.60 | 13.19 | 275,200 | 6.86 | 64.72% |
6 Months | 11.42 | 17.76 | 8.08 | 11.16 | 277,671 | 6.04 | 52.89% |
1 Year | 39.65 | 41.45 | 8.08 | 15.65 | 294,382 | -22.19 | -55.96% |
3 Years | 49.52 | 102.00 | 8.08 | 38.83 | 226,153 | -32.06 | -64.74% |
5 Years | 94.47 | 104.03 | 8.08 | 45.97 | 206,375 | -77.01 | -81.52% |
ENTA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 25 2024 | 13.94 | -0.65 | -4.46% | 14.47 | 14.83 | 13.86 | 132,242 |
Mar 22 2024 | 14.59 | -0.04 | -0.27% | 14.72 | 15.25 | 14.47 | 392,276 |
Mar 21 2024 | 14.63 | 0.13 | 0.90% | 14.50 | 14.855 | 14.20 | 396,688 |
Mar 20 2024 | 14.50 | 0.46 | 3.28% | 13.78 | 14.64 | 13.78 | 223,436 |
Mar 19 2024 | 14.04 | 0.53 | 3.92% | 13.47 | 14.18 | 13.47 | 185,253 |
Mar 18 2024 | 13.51 | -0.70 | -4.93% | 14.48 | 14.48 | 13.485 | 156,133 |
Mar 15 2024 | 14.21 | 0.35 | 2.53% | 13.80 | 14.37 | 13.71 | 196,373 |
Mar 14 2024 | 13.86 | -0.58 | -4.02% | 14.37 | 14.56 | 13.74 | 100,846 |
Mar 13 2024 | 14.44 | -0.10 | -0.69% | 14.50 | 14.79 | 14.36 | 168,984 |
Mar 12 2024 | 14.54 | -0.54 | -3.58% | 15.08 | 15.08 | 14.51 | 113,125 |
Mar 11 2024 | 15.08 | -0.32 | -2.08% | 15.40 | 15.67 | 15.02 | 208,028 |
Mar 08 2024 | 15.40 | -0.32 | -2.04% | 15.83 | 16.25 | 15.0925 | 285,169 |
Mar 07 2024 | 15.72 | 0.06 | 0.38% | 15.45 | 16.05 | 15.45 | 309,790 |
Mar 06 2024 | 15.66 | 0.60 | 3.98% | 15.06 | 15.70 | 14.99 | 142,006 |
Mar 05 2024 | 15.06 | -0.59 | -3.77% | 15.65 | 16.025 | 14.66 | 236,812 |
Mar 04 2024 | 15.65 | 0.30 | 1.95% | 15.48 | 15.80 | 15.06 | 239,211 |
Mar 01 2024 | 15.35 | 0.98 | 6.82% | 14.45 | 15.68 | 14.19 | 322,620 |
Feb 29 2024 | 14.37 | 0.07 | 0.49% | 14.35 | 14.71 | 14.10 | 288,460 |