Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.34 60.06 59.42 182,625 +0.72(+1.23%)
Jan 28, 2022 56.28 58.78 55.55 58.70 186,170 +2.64(+4.71%)
Jan 27, 2022 57.95 57.98 55.77 56.06 195,902 -1.23(-2.15%)
Jan 26, 2022 59.11 59.50 56.73 57.29 218,293 -1.30(-2.22%)
Jan 25, 2022 59.03 59.80 56.63 58.59 199,792 +0.18(+0.31%)
Jan 24, 2022 55.86 58.97 54.42 58.41 253,360 +1.92(+3.40%)
Jan 21, 2022 56.49 58.70 56.44 56.49 226,997 -0.60(-1.05%)
Jan 20, 2022 59.95 60.00 56.79 57.09 222,497 -1.62(-2.76%)
Jan 19, 2022 58.23 60.73 57.86 58.71 286,385 +1.16(+2.02%)
Jan 18, 2022 59.59 59.63 57.16 57.55 237,637 -2.45(-4.08%)
Jan 14, 2022 60.00 0 -1.98(-3.19%)
Jan 13, 2022 68.46 68.46 60.82 61.98 240,574 -7.37(-10.63%)
Jan 12, 2022 71.77 72.97 69.25 69.35 183,071 -1.23(-1.74%)
Jan 11, 2022 70.90 71.45 68.25 70.58 202,186 -0.07(-0.10%)
Jan 10, 2022 68.63 71.53 67.05 70.65 133,873 +1.87(+2.72%)
Jan 07, 2022 71.57 73.27 68.40 68.78 174,954 -3.26(-4.53%)
Jan 06, 2022 69.14 72.89 68.09 72.04 150,595 +2.66(+3.83%)
Jan 05, 2022 70.00 73.07 69.31 69.38 203,608 -0.78(-1.11%)
Jan 04, 2022 74.66 74.91 70.16 70.16 165,919 -3.95(-5.33%)
Jan 03, 2022 75.28 75.28 70.02 74.11 181,208 -0.67(-0.90%)
Dec 31, 2021 74.88 75.70 71.98 74.78 157,286 +0.21(+0.28%)
Dec 30, 2021 73.94 75.50 71.21 74.57 153,539 +0.29(+0.39%)
Dec 29, 2021 74.37 76.01 73.68 74.28 91,422 -0.73(-0.97%)
Dec 28, 2021 75.36 77.22 73.69 75.01 116,198 -0.56(-0.74%)
Dec 27, 2021 77.55 77.86 74.29 75.57 140,085 -0.79(-1.03%)
Dec 23, 2021 77.50 78.00 76.04 76.36 154,188 -1.00(-1.29%)
Dec 22, 2021 77.50 77.62 75.11 77.36 137,280 -0.03(-0.04%)
Dec 21, 2021 79.14 80.40 76.34 77.39 162,274 +0.22(+0.28%)
Dec 20, 2021 74.47 79.51 72.74 77.17 220,461 +2.23(+2.98%)
Dec 17, 2021 71.65 76.96 70.25 74.94 371,086 +2.78(+3.85%)
Dec 16, 2021 74.07 75.00 71.73 72.16 177,539 -0.84(-1.15%)
Dec 15, 2021 69.26 73.07 66.30 73.00 253,677 +3.51(+5.05%)
Dec 14, 2021 71.66 71.72 68.11 69.49 212,081 -3.37(-4.63%)
Dec 13, 2021 70.02 74.67 69.25 72.86 251,779 +3.57(+5.15%)
Dec 10, 2021 72.41 72.41 68.66 69.29 226,767 -2.21(-3.09%)
Dec 09, 2021 74.18 75.99 71.36 71.50 190,694 -3.31(-4.42%)
Dec 08, 2021 78.26 79.16 74.73 74.81 141,334 -2.85(-3.67%)
Dec 07, 2021 75.24 80.03 75.10 77.66 206,960 +2.59(+3.45%)
Dec 06, 2021 82.56 82.56 74.59 75.07 215,418 -7.60(-9.19%)
Dec 03, 2021 84.91 85.58 81.68 82.67 144,001 -1.51(-1.79%)
Dec 02, 2021 84.87 85.85 82.84 84.18 156,356 -0.06(-0.07%)
Dec 01, 2021 88.28 91.23 84.13 84.24 292,012 -4.04(-4.58%)
Nov 30, 2021 86.90 90.00 84.35 88.28 506,256 +0.71(+0.81%)
Nov 29, 2021 91.47 91.98 83.19 87.57 373,726 -4.32(-4.70%)
Nov 26, 2021 86.04 92.90 86.04 91.89 356,724 +5.00(+5.75%)
Nov 24, 2021 86.80 89.14 84.41 86.89 204,338 +0.39(+0.45%)
Nov 23, 2021 78.14 86.71 75.53 86.50 316,916 +11.04(+14.62%)
Nov 22, 2021 74.81 77.35 73.71 75.46 242,371 +0.13(+0.18%)
Nov 19, 2021 88.21 89.28 75.09 75.33 398,389 -17.25(-18.63%)
Nov 18, 2021 93.08 93.30 92.41 92.58 206,909 +0.37(+0.40%)
Nov 17, 2021 91.07 93.47 91.07 92.21 268,253 +0.25(+0.27%)
Nov 16, 2021 89.49 92.49 88.63 91.96 132,710 +2.08(+2.31%)
Nov 15, 2021 92.24 92.25 89.22 89.88 130,185 -1.36(-1.49%)
Nov 12, 2021 92.01 92.95 89.60 91.24 127,445 +0.26(+0.29%)
Nov 11, 2021 89.99 92.87 89.77 90.98 147,989 +1.30(+1.45%)
Nov 10, 2021 93.55 89.68 200,102 -4.68(-4.96%)
Nov 09, 2021 94.86 96.56 93.29 94.36 164,958 +0.12(+0.13%)
Nov 08, 2021 97.94 99.69 93.41 94.24 211,118 -3.13(-3.21%)
Nov 05, 2021 96.64 102.00 95.82 97.37 572,390 +9.73(+11.10%)
Nov 04, 2021 89.15 90.80 87.21 87.64 109,553 -0.94(-1.06%)
Nov 03, 2021 86.56 91.33 86.26 88.58 188,960 +2.40(+2.78%)
Nov 02, 2021 84.36 86.50 82.17 86.18 224,319 +1.15(+1.35%)
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.