Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

53.04 +3.03 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.39 40.49 38.40 39.93 352,327 +0.46(+1.17%)
May 27, 2022 38.23 40.48 37.59 39.47 277,498 +1.34(+3.51%)
May 26, 2022 39.18 39.26 37.94 38.13 250,137 -0.59(-1.52%)
May 25, 2022 39.08 39.87 37.63 38.72 235,119 -0.51(-1.30%)
May 24, 2022 42.59 43.39 38.85 39.23 330,776 -3.24(-7.63%)
May 23, 2022 42.31 42.96 41.68 42.47 312,272 +0.60(+1.43%)
May 20, 2022 44.09 44.52 39.36 41.87 500,937 -2.14(-4.86%)
May 19, 2022 38.02 44.38 38.02 44.01 1,399,035 -1.96(-4.26%)
May 18, 2022 47.73 49.35 44.85 45.97 356,496 -3.06(-6.24%)
May 17, 2022 49.93 50.00 47.44 49.03 296,542 +0.26(+0.53%)
May 16, 2022 49.88 50.98 48.75 48.77 132,628 -1.11(-2.23%)
May 13, 2022 51.64 51.72 49.12 49.88 272,415 -0.55(-1.09%)
May 12, 2022 50.77 53.22 49.07 50.43 448,303 -1.07(-2.08%)
May 11, 2022 56.90 57.60 50.81 51.50 271,869 -4.88(-8.66%)
May 10, 2022 55.44 58.24 53.70 56.38 334,135 +3.45(+6.52%)
May 09, 2022 56.47 58.06 52.31 52.93 341,664 -4.53(-7.88%)
May 06, 2022 58.40 60.26 56.72 57.46 246,568 -2.12(-3.56%)
May 05, 2022 62.27 62.27 59.02 59.58 165,211 -2.80(-4.49%)
May 04, 2022 63.58 63.58 59.71 62.38 227,795 -0.57(-0.91%)
May 03, 2022 63.84 64.60 62.45 62.95 119,938 -1.21(-1.89%)
May 02, 2022 64.10 66.08 61.60 64.16 244,735 -0.24(-0.37%)
Apr 29, 2022 66.85 67.74 63.98 64.40 155,177 -2.64(-3.94%)
Apr 28, 2022 67.30 67.69 63.83 67.04 133,547 +0.94(+1.42%)
Apr 27, 2022 66.17 66.96 64.89 66.10 107,670 +0.43(+0.65%)
Apr 26, 2022 69.79 70.60 65.44 65.67 231,432 -4.33(-6.19%)
Apr 25, 2022 68.98 70.08 67.86 70.00 110,525 +1.01(+1.46%)
Apr 22, 2022 69.58 70.59 68.64 68.99 142,632 -1.19(-1.70%)
Apr 21, 2022 76.62 76.62 70.16 70.18 169,955 -5.61(-7.40%)
Apr 20, 2022 73.52 76.64 72.64 75.79 196,099 +3.09(+4.25%)
Apr 19, 2022 70.77 73.41 69.29 72.70 234,618 +2.20(+3.12%)
Apr 18, 2022 74.74 74.74 70.40 70.50 188,908 -3.75(-5.05%)
Apr 14, 2022 74.79 75.32 73.66 74.25 276,107 -0.84(-1.12%)
Apr 13, 2022 74.12 76.43 73.03 75.09 119,869 +1.18(+1.60%)
Apr 12, 2022 74.30 76.61 73.61 73.91 142,386 +0.41(+0.56%)
Apr 11, 2022 73.70 73.71 71.44 73.50 236,155 -1.26(-1.69%)
Apr 08, 2022 76.43 76.66 73.89 74.76 245,523 -2.17(-2.82%)
Apr 07, 2022 76.70 79.50 75.69 76.93 278,670 +0.87(+1.14%)
Apr 06, 2022 72.26 76.33 72.26 76.06 194,705 +2.87(+3.92%)
Apr 05, 2022 73.37 75.60 72.46 73.19 237,066 -0.69(-0.93%)
Apr 04, 2022 71.92 74.04 70.06 73.88 237,158 +2.11(+2.94%)
Apr 01, 2022 71.49 72.00 70.12 71.77 215,122 +0.59(+0.83%)
Mar 31, 2022 69.26 72.92 68.81 71.18 198,185 +1.96(+2.83%)
Mar 30, 2022 69.99 71.14 68.84 69.22 121,566 -0.98(-1.40%)
Mar 29, 2022 69.35 72.38 69.06 70.20 167,417 +2.28(+3.36%)
Mar 28, 2022 66.73 68.00 65.88 67.92 116,582 +1.00(+1.49%)
Mar 25, 2022 67.74 68.09 66.45 66.92 172,486 -0.85(-1.25%)
Mar 24, 2022 66.37 68.39 66.06 67.77 114,880 +1.31(+1.97%)
Mar 23, 2022 67.44 68.84 66.36 66.46 130,295 -1.78(-2.61%)
Mar 22, 2022 66.49 68.63 65.45 68.24 131,295 +1.78(+2.68%)
Mar 21, 2022 70.07 70.07 66.02 66.46 174,668 -4.08(-5.78%)
Mar 18, 2022 69.43 71.91 67.95 70.54 305,279 +1.72(+2.50%)
Mar 17, 2022 66.61 70.00 66.01 68.82 163,420 +1.53(+2.27%)
Mar 16, 2022 65.71 67.32 64.66 67.29 201,305 +1.67(+2.54%)
Mar 15, 2022 64.82 65.72 63.50 65.62 112,419 +1.23(+1.91%)
Mar 14, 2022 65.10 65.40 63.66 64.39 175,863 -0.61(-0.94%)
Mar 11, 2022 65.01 65.96 64.34 65.00 152,947 -0.48(-0.73%)
Mar 10, 2022 69.38 69.38 65.17 65.48 185,616 -4.75(-6.76%)
Mar 09, 2022 68.15 70.67 67.90 70.23 282,857 +2.23(+3.28%)
Mar 08, 2022 67.33 69.32 66.68 68.00 246,419 +0.49(+0.73%)
Mar 07, 2022 66.21 68.51 66.18 67.51 345,215 +0.47(+0.70%)
Mar 04, 2022 67.41 69.23 66.79 67.04 262,188 -1.18(-1.73%)
Mar 03, 2022 70.54 70.98 67.61 68.22 250,992 -1.63(-2.33%)
Mar 02, 2022 69.66 70.73 68.51 69.85 238,612 +0.08(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.