ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ENTA Enanta Pharmaceuticals Inc

17.46
0.93 (5.63%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Enanta Pharmaceuticals Inc ENTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.93 5.63% 17.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.71 16.50 17.76 17.46 16.53
more quote information »

ENTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5017.7613.8615.39374,8442.9620.41%
1 Month14.3517.7613.4715.07252,5233.1121.67%
3 Months10.6017.7610.6013.19275,2006.8664.72%
6 Months11.4217.768.0811.16277,6716.0452.89%
1 Year39.6541.458.0815.65294,382-22.19-55.96%
3 Years49.52102.008.0838.83226,153-32.06-64.74%
5 Years94.47104.038.0845.97206,375-77.01-81.52%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock