Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

43.79 +1.83 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 45.69 46.17 44.98 45.26 128,108 +0.15(+0.33%)
Oct 31, 2022 47.92 47.92 44.59 45.11 213,876 -2.29(-4.83%)
Oct 28, 2022 46.72 47.74 46.22 47.40 425,374 +1.00(+2.16%)
Oct 27, 2022 46.28 46.56 45.46 46.40 150,065 +0.55(+1.20%)
Oct 26, 2022 46.85 47.48 45.32 45.85 178,110 -0.81(-1.74%)
Oct 25, 2022 45.81 47.32 45.56 46.66 247,570 +1.20(+2.64%)
Oct 24, 2022 46.66 47.64 44.96 45.46 121,681 -1.16(-2.49%)
Oct 21, 2022 46.52 47.43 45.36 46.62 224,047 +0.58(+1.26%)
Oct 20, 2022 46.77 47.32 45.67 46.04 131,290 -0.50(-1.07%)
Oct 19, 2022 48.63 49.55 45.88 46.54 231,198 -2.33(-4.77%)
Oct 18, 2022 48.88 50.03 48.12 48.87 234,236 +0.45(+0.93%)
Oct 17, 2022 47.10 48.87 47.10 48.42 283,026 +1.47(+3.13%)
Oct 14, 2022 48.33 48.98 46.81 46.95 122,789 -1.30(-2.69%)
Oct 13, 2022 47.09 49.43 44.07 48.25 173,423 +0.06(+0.12%)
Oct 12, 2022 47.15 48.81 46.50 48.19 169,885 +1.00(+2.12%)
Oct 11, 2022 48.39 48.82 45.86 47.19 169,685 -1.30(-2.68%)
Oct 10, 2022 48.15 50.18 48.15 48.49 166,459 +0.18(+0.37%)
Oct 07, 2022 50.73 50.73 47.90 48.31 174,598 -3.06(-5.96%)
Oct 06, 2022 52.53 52.90 50.90 51.37 168,765 -1.62(-3.06%)
Oct 05, 2022 52.74 53.33 52.03 52.99 143,496 -0.74(-1.38%)
Oct 04, 2022 52.18 54.20 52.18 53.73 152,171 +2.47(+4.82%)
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.