Enanta Pharmaceuticals Inc (ENTA) Historical Stock Data
12.91 ↓0.25 (-1.86%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENTA is down -0.46% a day on average. There have been 13 days where Enanta Pharmaceuticals Inc closed green and 17 days where ENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 13.37 | 13.15 | ↓$0.22 (-1.65%) | 13.04 | 13.71 | 108.20K |
| 2024-04-22 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.16 | 13.83 | 67.13K |
| 2024-04-19 | 13.10 | 13.32 | ↑$0.22 (1.68%) | 12.77 | 13.44 | 139.43K |
| 2024-04-18 | 13.87 | 13.23 | ↓$0.64 (-4.61%) | 13.22 | 13.94 | 154.13K |
| 2024-04-17 | 15.33 | 14.00 | ↓$1.33 (-8.68%) | 13.97 | 15.40 | 190.84K |
| 2024-04-16 | 16.03 | 15.36 | ↓$0.67 (-4.18%) | 15.33 | 16.13 | 211.03K |
| 2024-04-15 | 16.46 | 16.15 | ↓$0.31 (-1.88%) | 16.05 | 16.61 | 161.29K |
| 2024-04-12 | 16.72 | 16.45 | ↓$0.27 (-1.61%) | 16.25 | 16.75 | 150.32K |
| 2024-04-11 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.50 | 17.03 | 135.98K |
| 2024-04-10 | 16.53 | 16.54 | ↑$0.01 (0.06%) | 16.08 | 16.72 | 192.22K |
| 2024-04-09 | 16.34 | 16.82 | ↑$0.48 (2.94%) | 16.34 | 16.96 | 183.79K |
| 2024-04-08 | 16.55 | 16.36 | ↓$0.19 (-1.15%) | 16.25 | 16.62 | 162.75K |
| 2024-04-05 | 16.10 | 16.51 | ↑$0.41 (2.55%) | 15.75 | 16.97 | 236.54K |
| 2024-04-04 | 16.92 | 16.18 | ↓$0.74 (-4.37%) | 16.09 | 17.60 | 402.06K |
| 2024-04-03 | 16.32 | 16.71 | ↑$0.39 (2.39%) | 16.24 | 16.86 | 198.02K |
| 2024-04-02 | 16.85 | 16.35 | ↓$0.50 (-2.97%) | 16.09 | 16.99 | 175.82K |
| 2024-04-01 | 17.77 | 17.02 | ↓$0.75 (-4.22%) | 16.92 | 17.80 | 295.20K |
| 2024-03-28 | 16.71 | 17.46 | ↑$0.75 (4.49%) | 16.50 | 17.76 | 304.82K |
| 2024-03-27 | 16.47 | 16.53 | ↑$0.06 (0.36%) | 16.23 | 17.01 | 476.79K |
| 2024-03-26 | 14.20 | 15.95 | ↑$1.75 (12.32%) | 14.19 | 16.48 | 477.22K |
| 2024-03-25 | 14.47 | 13.94 | ↓$0.53 (-3.66%) | 13.86 | 14.83 | 132.43K |
| 2024-03-22 | 14.72 | 14.59 | ↓$0.13 (-0.88%) | 14.47 | 15.25 | 392.28K |
| 2024-03-21 | 14.50 | 14.63 | ↑$0.13 (0.90%) | 14.20 | 14.86 | 396.63K |
| 2024-03-20 | 13.78 | 14.50 | ↑$0.72 (5.22%) | 13.78 | 14.64 | 223.44K |
| 2024-03-19 | 13.47 | 14.04 | ↑$0.57 (4.23%) | 13.47 | 14.18 | 185.25K |
| 2024-03-18 | 14.48 | 13.51 | ↓$0.97 (-6.70%) | 13.49 | 14.48 | 156.13K |
| 2024-03-15 | 13.80 | 14.21 | ↑$0.41 (2.97%) | 13.71 | 14.37 | 196.54K |
| 2024-03-14 | 14.37 | 13.86 | ↓$0.51 (-3.55%) | 13.74 | 14.56 | 100.85K |
| 2024-03-13 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.36 | 14.79 | 168.98K |
| 2024-03-12 | 15.08 | 14.54 | ↓$0.54 (-3.58%) | 14.51 | 15.08 | 113.13K |
Create an account or log in to view more rows.
$ENTA Tendie tickets on discount today!!!
$ENTA lmao wtf was that
$ENTA due for a spike!
$ENTA whats the target for Friday close?
$ENTA we all speculate but nobody knows what going to happen.
$ENTA Overpower the algos!
$ENTA Bearish..
$ENTA omg lol
$ENTA ready to explode
$ENTA Very bullish action