Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

50.94 -1.71 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.27 52.47 50.63 52.19 163,696 +0.90(+1.75%)
Aug 28, 2020 52.25 53.35 51.00 51.29 240,400 +1.62(+3.26%)
Aug 27, 2020 49.83 50.21 49.36 49.67 82,961 -0.23(-0.46%)
Aug 26, 2020 51.29 51.61 49.80 49.90 124,073 -0.74(-1.46%)
Aug 25, 2020 49.15 51.21 49.15 50.64 134,081 +1.62(+3.30%)
Aug 24, 2020 48.55 49.20 47.96 49.02 121,496 +0.45(+0.93%)
Aug 21, 2020 49.00 49.00 47.47 48.57 399,200 -0.39(-0.80%)
Aug 20, 2020 48.41 49.12 47.54 48.96 90,122 +0.23(+0.47%)
Aug 19, 2020 49.04 49.49 48.55 48.73 102,439 -0.38(-0.77%)
Aug 18, 2020 49.22 49.60 48.45 49.11 125,018 -0.31(-0.63%)
Aug 17, 2020 48.64 49.81 47.41 49.42 120,610 +0.66(+1.35%)
Aug 14, 2020 49.34 49.62 48.44 48.76 99,700 -0.81(-1.63%)
Aug 13, 2020 48.06 49.99 48.06 49.57 140,886 +1.44(+2.99%)
Aug 12, 2020 47.53 48.52 47.10 48.13 149,189 +0.76(+1.60%)
Aug 11, 2020 48.02 49.45 47.26 47.37 195,866 -0.65(-1.35%)
Aug 10, 2020 47.42 48.38 47.40 48.02 107,748 +0.86(+1.82%)
Aug 07, 2020 46.25 47.35 46.07 47.16 117,200 +0.85(+1.84%)
Aug 06, 2020 45.91 47.86 45.51 46.31 130,076 +0.24(+0.52%)
Aug 05, 2020 48.83 48.83 45.18 46.07 256,444 -1.62(-3.40%)
Aug 04, 2020 47.17 48.00 46.48 47.69 176,975 +0.64(+1.36%)
Aug 03, 2020 46.37 47.25 45.40 47.05 193,314 +1.20(+2.62%)
Jul 31, 2020 46.90 47.31 44.26 45.85 238,600 -1.14(-2.43%)
Jul 30, 2020 46.45 47.61 46.10 46.99 192,511 +0.06(+0.13%)
Jul 29, 2020 48.62 48.62 46.76 46.93 115,450 -1.39(-2.88%)
Jul 28, 2020 50.07 50.91 48.25 48.32 124,645 -2.00(-3.97%)
Jul 27, 2020 50.00 50.73 48.88 50.32 181,404 +2.16(+4.49%)
Jul 24, 2020 48.49 49.03 47.37 48.16 138,600 -0.66(-1.35%)
Jul 23, 2020 48.90 49.49 48.58 48.82 127,333 -0.38(-0.77%)
Jul 22, 2020 49.30 50.15 48.44 49.20 132,625 -0.23(-0.47%)
Jul 21, 2020 53.00 53.00 49.30 49.43 146,254 -3.42(-6.47%)
Jul 20, 2020 53.42 54.43 52.41 52.85 112,194 -0.68(-1.27%)
Jul 17, 2020 52.47 54.57 52.47 53.53 99,000 +0.87(+1.65%)
Jul 16, 2020 52.83 53.28 51.79 52.66 94,763 -0.39(-0.74%)
Jul 15, 2020 52.45 53.63 51.92 53.05 140,193 +1.38(+2.67%)
Jul 14, 2020 49.81 51.69 49.81 51.67 219,257 +1.65(+3.30%)
Jul 13, 2020 51.61 52.21 49.98 50.02 125,314 -1.16(-2.27%)
Jul 10, 2020 50.94 51.86 50.70 51.18 113,900 +0.08(+0.16%)
Jul 09, 2020 49.99 51.99 49.99 51.10 156,408 +0.78(+1.55%)
Jul 08, 2020 50.55 50.83 49.65 50.32 111,458 -0.14(-0.28%)
Jul 07, 2020 50.24 51.82 49.96 50.46 180,876 -0.04(-0.08%)
Jul 06, 2020 50.76 51.68 50.14 50.50 135,326 +0.56(+1.12%)
Jul 02, 2020 52.07 52.07 49.76 49.94 149,700 -1.31(-2.56%)
Jul 01, 2020 50.26 51.64 50.08 51.25 235,750 +1.04(+2.07%)
Jun 30, 2020 48.91 50.24 48.21 50.21 150,504 +1.17(+2.39%)
Jun 29, 2020 49.04 50.70 48.35 49.04 149,818 -0.64(-1.29%)
Jun 26, 2020 50.44 50.76 49.16 49.68 463,900 -1.22(-2.40%)
Jun 25, 2020 50.33 51.23 50.03 50.90 155,840 +0.43(+0.85%)
Jun 24, 2020 51.06 52.09 49.63 50.47 160,431 -0.86(-1.68%)
Jun 23, 2020 51.01 52.43 51.01 51.33 141,897 +0.85(+1.68%)
Jun 22, 2020 49.13 50.98 48.06 50.48 187,610 +1.32(+2.69%)
Jun 19, 2020 49.72 51.02 49.02 49.16 379,200 -0.26(-0.53%)
Jun 18, 2020 49.75 50.64 48.74 49.42 85,740 -0.80(-1.59%)
Jun 17, 2020 51.13 51.86 50.13 50.22 113,203 -1.07(-2.09%)
Jun 16, 2020 51.17 51.75 49.69 51.29 89,666 +1.25(+2.50%)
Jun 15, 2020 47.93 50.90 47.48 50.04 109,430 +1.52(+3.13%)
Jun 12, 2020 49.33 49.67 46.90 48.52 164,200 +0.28(+0.58%)
Jun 11, 2020 49.84 50.81 48.20 48.24 187,840 -2.94(-5.74%)
Jun 10, 2020 52.38 52.49 50.54 51.18 82,711 -1.00(-1.92%)
Jun 09, 2020 51.45 53.06 50.77 52.18 109,519 +0.40(+0.77%)
Jun 08, 2020 51.07 51.86 50.46 51.78 110,617 +1.06(+2.09%)
Jun 05, 2020 51.35 52.05 50.53 50.72 121,700 +0.65(+1.30%)
Jun 04, 2020 50.36 51.99 48.99 50.07 134,617 -0.88(-1.73%)
Jun 03, 2020 51.03 53.22 50.33 50.95 154,116 +0.54(+1.07%)
Jun 02, 2020 50.46 50.59 49.20 50.41 275,442 -0.26(-0.51%)
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.