ENTA - ENANTA PHARMACEUTICALS INC
IEX Last Trade
5.94
-0.070 -1.178%
Share volume: 8,431
Last Updated: Thu 26 Dec 2024 08:29:48 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$6.01
-0.07
-1.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.08 | $6.08 | $6.20 | $6.20 | $5.73 | $5.73 | $6.10 | $6.10 | 241,835 | $241,835.00 |
| 12/23/2024 | $6.28 | $6.28 | $6.45 | $6.45 | $6.11 | $6.11 | $6.37 | $6.37 | 361,280 | $361,280.00 |
| 12/20/2024 | $5.84 | $5.84 | $6.31 | $6.31 | $5.72 | $5.72 | $6.28 | $6.28 | 655,721 | $650,860.00 |
| 12/19/2024 | $5.89 | $5.89 | $5.98 | $5.98 | $5.73 | $5.73 | $5.86 | $5.86 | 516,780 | $516,780.00 |
| 12/18/2024 | $6.09 | $6.09 | $6.09 | $6.09 | $5.70 | $5.70 | $5.85 | $5.85 | 649,710 | $649,710.00 |
| 12/17/2024 | $6.25 | $6.25 | $6.35 | $6.35 | $6.08 | $6.08 | $6.13 | $6.13 | 417,640 | $417,640.00 |
| 12/16/2024 | $6.00 | $6.00 | $6.56 | $6.56 | $5.84 | $5.84 | $6.31 | $6.31 | 563,097 | $563,097.00 |
| 12/13/2024 | $6.25 | $6.25 | $6.32 | $6.32 | $6.01 | $6.01 | $6.03 | $6.03 | 675,530 | $675,530.00 |