ENTA - ENANTA PHARMACEUTICALS INC
IEX Last Trade
6.06
0.040 0.660%
Share volume: 4,517
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$6.02
0.04
0.66%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $6.00 | $6.00 | $6.13 | $6.13 | $5.87 | $5.87 | $6.00 | $6.00 | 388,518 | $388,499.00 |
| 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 |