Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

45.24 +0.62 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.64 43.99 40.06 43.79 186,153 +1.83(+4.36%)
Nov 29, 2022 41.10 42.83 40.63 41.96 428,038 +0.83(+2.02%)
Nov 28, 2022 41.21 41.70 39.60 41.13 247,316 -0.45(-1.08%)
Nov 25, 2022 44.47 45.88 40.95 41.58 138,732 -3.42(-7.60%)
Nov 23, 2022 45.59 46.23 43.80 45.00 283,556 -0.44(-0.97%)
Nov 22, 2022 41.94 46.42 40.15 45.44 239,849 -0.96(-2.07%)
Nov 21, 2022 47.05 47.47 44.87 46.40 126,150 -0.42(-0.90%)
Nov 18, 2022 46.91 47.53 46.15 46.82 129,821 +0.95(+2.07%)
Nov 17, 2022 45.71 46.23 45.00 45.87 91,260 -0.09(-0.20%)
Nov 16, 2022 46.93 47.26 45.79 45.96 128,886 -1.26(-2.67%)
Nov 15, 2022 47.27 49.70 46.49 47.22 155,745 +1.10(+2.39%)
Nov 14, 2022 45.31 47.06 44.59 46.12 215,627 +0.91(+2.01%)
Nov 11, 2022 44.60 45.62 43.84 45.21 122,593 +0.21(+0.47%)
Nov 10, 2022 43.20 45.50 43.20 45.00 267,806 +3.56(+8.59%)
Nov 09, 2022 42.37 43.59 41.39 41.44 153,852 -1.02(-2.40%)
Nov 08, 2022 42.65 43.57 41.96 42.46 154,812 -0.06(-0.14%)
Nov 07, 2022 40.96 42.89 40.54 42.52 161,710 +1.47(+3.58%)
Nov 04, 2022 42.00 42.48 40.21 41.05 332,736 -0.74(-1.77%)
Nov 03, 2022 43.00 43.60 41.69 41.79 299,646 -1.86(-4.26%)
Nov 02, 2022 45.16 45.16 43.62 43.65 186,005 -1.61(-3.56%)
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.