Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

51.37 -1.62 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.91 57.25 53.67 57.20 165,116 +0.38(+0.67%)
Aug 30, 2021 56.43 57.00 56.43 56.82 143,824 +0.68(+1.21%)
Aug 27, 2021 54.19 56.29 54.00 56.14 258,457 +2.14(+3.96%)
Aug 26, 2021 53.40 54.24 53.40 54.00 179,371 +0.59(+1.10%)
Aug 25, 2021 52.78 53.88 52.70 53.41 115,657 +0.44(+0.83%)
Aug 24, 2021 54.63 54.63 52.69 52.97 90,093 -0.44(-0.82%)
Aug 23, 2021 51.88 53.51 51.53 53.41 182,457 +2.09(+4.07%)
Aug 20, 2021 48.95 51.38 48.39 51.32 440,616 +2.74(+5.64%)
Aug 19, 2021 47.31 48.98 47.14 48.58 185,371 +0.88(+1.84%)
Aug 18, 2021 47.54 48.08 47.28 47.70 108,413 -0.31(-0.65%)
Aug 17, 2021 47.66 48.13 46.06 48.01 206,594 +0.01(+0.02%)
Aug 16, 2021 48.04 48.04 46.88 48.00 157,410 +0.85(+1.80%)
Aug 13, 2021 46.35 47.44 46.03 47.15 149,401 +0.97(+2.10%)
Aug 12, 2021 46.09 46.51 45.18 46.18 86,398 +0.23(+0.50%)
Aug 11, 2021 45.32 46.60 44.76 45.95 86,035 +0.80(+1.77%)
Aug 10, 2021 45.58 45.58 44.65 45.15 162,609 +0.05(+0.11%)
Aug 09, 2021 44.69 45.24 44.01 45.10 127,300 +0.25(+0.56%)
Aug 06, 2021 47.28 47.28 44.67 44.85 263,691 -1.40(-3.03%)
Aug 05, 2021 42.78 46.52 42.18 46.25 264,501 +3.77(+8.87%)
Aug 04, 2021 42.93 43.69 42.28 42.48 104,638 -0.62(-1.44%)
Aug 03, 2021 42.82 43.22 41.28 43.10 164,495 +0.55(+1.29%)
Aug 02, 2021 42.55 42.99 42.04 42.55 118,754 +0.30(+0.71%)
Jul 30, 2021 42.49 42.78 41.84 42.25 126,937 -0.47(-1.10%)
Jul 29, 2021 42.67 43.20 42.33 42.72 117,504 +0.24(+0.56%)
Jul 28, 2021 41.58 42.54 41.36 42.48 152,559 +1.02(+2.46%)
Jul 27, 2021 41.42 41.90 40.66 41.46 169,929 +0.16(+0.39%)
Jul 26, 2021 42.21 42.30 41.02 41.30 136,345 -0.70(-1.67%)
Jul 23, 2021 41.09 42.12 40.90 42.00 138,225 +0.98(+2.39%)
Jul 22, 2021 41.34 41.60 40.89 41.02 165,225 -0.54(-1.30%)
Jul 21, 2021 42.53 42.77 40.95 41.56 192,889 -1.04(-2.44%)
Jul 20, 2021 42.30 42.98 41.71 42.60 238,671 +0.40(+0.95%)
Jul 19, 2021 41.56 42.67 41.10 42.20 138,522 +0.39(+0.93%)
Jul 16, 2021 41.76 42.99 41.70 41.81 102,580 -0.29(-0.69%)
Jul 15, 2021 40.97 42.42 40.37 42.10 156,978 +0.80(+1.94%)
Jul 14, 2021 41.86 42.01 41.10 41.30 160,815 -0.58(-1.38%)
Jul 13, 2021 42.79 42.79 41.59 41.88 130,969 -0.80(-1.87%)
Jul 12, 2021 43.32 43.77 42.59 42.68 115,234 -0.79(-1.82%)
Jul 09, 2021 43.35 43.52 43.00 43.47 118,172 +0.09(+0.21%)
Jul 08, 2021 43.10 43.77 42.45 43.38 121,658 +0.24(+0.56%)
Jul 07, 2021 43.90 44.18 42.90 43.14 206,386 -0.58(-1.33%)
Jul 06, 2021 44.23 44.27 43.37 43.72 111,455 -0.48(-1.09%)
Jul 02, 2021 44.50 44.77 43.97 44.20 161,943 -0.50(-1.12%)
Jul 01, 2021 44.06 45.32 43.81 44.70 257,841 +0.69(+1.57%)
Jun 30, 2021 43.92 44.60 43.06 44.01 142,192 +0.25(+0.57%)
Jun 29, 2021 44.82 45.22 43.61 43.76 157,875 -1.22(-2.71%)
Jun 28, 2021 48.66 48.78 44.86 44.98 341,820 -3.43(-7.09%)
Jun 25, 2021 48.20 49.10 47.09 48.41 310,652 +0.27(+0.56%)
Jun 24, 2021 47.96 48.81 47.32 48.14 94,236 +0.32(+0.67%)
Jun 23, 2021 47.01 48.53 46.84 47.82 171,013 +1.43(+3.08%)
Jun 22, 2021 46.28 46.63 45.25 46.39 128,886 +0.14(+0.30%)
Jun 21, 2021 45.72 46.57 45.32 46.25 194,070 +0.51(+1.11%)
Jun 18, 2021 46.02 46.20 45.50 45.74 418,692 -0.46(-1.00%)
Jun 17, 2021 47.18 47.77 46.03 46.20 134,226 -0.99(-2.10%)
Jun 16, 2021 48.10 48.28 46.16 47.19 111,237 -0.71(-1.48%)
Jun 15, 2021 47.40 48.32 46.95 47.90 156,314 +0.27(+0.57%)
Jun 14, 2021 47.40 47.80 46.99 47.63 224,777 +0.49(+1.04%)
Jun 11, 2021 47.79 48.20 46.67 47.14 144,529 -0.75(-1.57%)
Jun 10, 2021 48.02 48.38 47.30 47.89 123,400 +0.09(+0.19%)
Jun 09, 2021 48.72 49.06 47.49 47.80 126,315 -0.86(-1.77%)
Jun 08, 2021 49.24 49.40 47.58 48.66 108,209 -0.31(-0.63%)
Jun 07, 2021 47.89 49.34 47.30 48.97 102,319 +1.35(+2.83%)
Jun 04, 2021 47.04 48.05 46.33 47.62 72,640 +0.19(+0.40%)
Jun 03, 2021 46.12 47.61 45.40 47.43 56,049 +1.26(+2.73%)
Jun 02, 2021 47.16 47.16 45.44 46.17 169,550 -1.01(-2.14%)
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.