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, 2022 60.73 62.03 58.91 60.88 237,667 +0.97(+1.62%)
Aug 30, 2022 61.15 62.88 57.86 59.91 483,188 -0.95(-1.56%)
Aug 29, 2022 61.07 62.59 59.70 60.86 292,663 -1.12(-1.81%)
Aug 26, 2022 64.57 64.57 61.67 61.98 264,208 -2.25(-3.50%)
Aug 25, 2022 68.76 68.76 62.97 64.23 271,970 -3.73(-5.49%)
Aug 24, 2022 67.80 68.98 67.50 67.96 149,502 -0.20(-0.29%)
Aug 23, 2022 68.63 69.61 66.51 68.16 163,504 -0.10(-0.15%)
Aug 22, 2022 69.87 70.60 67.49 68.26 151,641 -2.27(-3.22%)
Aug 19, 2022 69.74 72.29 68.50 70.53 202,620 +0.32(+0.46%)
Aug 18, 2022 69.35 70.97 67.98 70.21 143,650 +0.46(+0.66%)
Aug 17, 2022 68.90 71.10 68.21 69.75 141,365 -0.25(-0.36%)
Aug 16, 2022 69.84 70.42 66.51 70.00 129,959 -0.46(-0.65%)
Aug 15, 2022 67.06 71.06 65.44 70.46 171,745 +2.47(+3.63%)
Aug 12, 2022 67.26 68.69 66.05 67.99 194,832 +1.50(+2.26%)
Aug 11, 2022 68.06 69.48 65.66 66.49 241,196 -1.40(-2.06%)
Aug 10, 2022 68.37 69.92 66.08 67.89 190,921 -0.38(-0.56%)
Aug 09, 2022 71.84 76.36 67.34 68.27 297,131 -3.00(-4.21%)
Aug 08, 2022 71.31 75.89 69.10 71.27 294,912 +0.31(+0.44%)
Aug 05, 2022 67.44 71.11 66.90 70.96 219,707 +2.87(+4.22%)
Aug 04, 2022 64.59 69.00 63.41 68.09 285,873 +3.50(+5.42%)
Aug 03, 2022 60.70 64.78 55.09 64.59 336,273 +4.53(+7.54%)
Aug 02, 2022 58.62 61.60 58.58 60.06 192,428 +0.38(+0.64%)
Aug 01, 2022 55.05 60.17 54.43 59.68 434,055 +4.53(+8.21%)
Jul 29, 2022 50.01 55.32 50.00 55.15 340,438 +5.45(+10.97%)
Jul 28, 2022 50.38 50.58 48.07 49.70 109,844 -0.11(-0.22%)
Jul 27, 2022 50.23 50.75 47.92 49.81 213,691 -0.31(-0.62%)
Jul 26, 2022 48.59 51.50 48.59 50.12 173,662 +1.17(+2.39%)
Jul 25, 2022 48.64 48.98 47.81 48.95 91,724 +0.66(+1.37%)
Jul 22, 2022 49.76 49.76 48.03 48.29 130,491 -0.97(-1.97%)
Jul 21, 2022 51.01 51.28 48.93 49.26 93,285 -2.01(-3.92%)
Jul 20, 2022 50.63 52.76 50.13 51.27 138,542 +0.30(+0.59%)
Jul 19, 2022 50.07 51.16 48.55 50.97 232,162 +1.67(+3.39%)
Jul 18, 2022 51.48 52.41 48.69 49.30 142,232 -2.01(-3.92%)
Jul 15, 2022 51.16 51.55 49.80 51.31 134,158 +1.03(+2.05%)
Jul 14, 2022 50.89 51.16 49.89 50.28 111,071 -1.38(-2.67%)
Jul 13, 2022 50.31 52.40 50.31 51.66 139,922 +0.60(+1.18%)
Jul 12, 2022 49.91 51.60 47.85 51.06 150,609 +1.45(+2.92%)
Jul 11, 2022 52.55 52.72 49.34 49.61 173,049 -3.15(-5.97%)
Jul 08, 2022 51.08 53.14 51.08 52.76 184,544 +0.87(+1.68%)
Jul 07, 2022 51.36 54.04 51.36 51.89 273,222 +0.54(+1.05%)
Jul 06, 2022 54.51 55.20 50.76 51.35 460,215 -1.33(-2.52%)
Jul 05, 2022 49.31 52.93 48.88 52.68 411,049 +3.05(+6.15%)
Jul 01, 2022 47.64 49.96 47.20 49.63 211,027 +2.36(+4.99%)
Jun 30, 2022 46.05 48.32 45.57 47.27 238,804 +0.36(+0.77%)
Jun 29, 2022 44.55 47.72 43.96 46.91 225,564 +2.36(+5.30%)
Jun 28, 2022 44.96 45.54 42.96 44.55 430,941 -0.69(-1.53%)
Jun 27, 2022 44.81 45.64 43.14 45.24 232,638 +0.23(+0.51%)
Jun 24, 2022 46.38 46.57 43.00 45.01 345,599 -0.66(-1.45%)
Jun 23, 2022 42.00 45.85 41.95 45.67 617,408 +4.18(+10.07%)
Jun 22, 2022 41.52 43.08 40.36 41.49 374,630 +1.19(+2.95%)
Jun 21, 2022 41.04 42.28 40.16 40.30 322,154 -0.45(-1.10%)
Jun 17, 2022 40.38 42.54 40.38 40.75 765,721 +0.95(+2.39%)
Jun 16, 2022 38.90 39.94 38.52 39.80 262,975 -0.20(-0.50%)
Jun 15, 2022 40.46 40.90 39.27 40.00 329,707 -0.02(-0.05%)
Jun 14, 2022 40.07 41.49 39.22 40.02 310,854 +0.32(+0.81%)
Jun 13, 2022 40.03 40.54 38.41 39.70 308,112 -1.16(-2.84%)
Jun 10, 2022 43.06 43.08 40.86 40.86 293,424 -2.99(-6.82%)
Jun 09, 2022 43.36 44.79 42.19 43.85 202,498 +0.42(+0.97%)
Jun 08, 2022 43.06 44.97 42.88 43.43 114,744 -0.06(-0.14%)
Jun 07, 2022 41.41 43.65 41.30 43.49 206,445 +2.02(+4.87%)
Jun 06, 2022 43.56 43.56 40.82 41.47 189,349 -1.85(-4.27%)
Jun 03, 2022 41.23 43.40 41.00 43.32 231,089 +1.80(+4.34%)
Jun 02, 2022 39.89 41.61 38.93 41.52 187,111 +1.30(+3.23%)
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.