Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.24 88.94 85.54 87.19 136,528 -0.51(-0.58%)
Apr 29, 2019 89.58 89.96 87.06 87.70 92,517 -1.70(-1.90%)
Apr 26, 2019 88.76 89.68 87.84 89.40 113,000 +0.65(+0.73%)
Apr 25, 2019 87.23 89.09 86.44 88.75 151,456 +1.52(+1.74%)
Apr 24, 2019 89.49 89.50 85.65 87.23 183,559 -1.96(-2.20%)
Apr 23, 2019 85.50 91.49 84.95 89.19 495,875 +5.60(+6.70%)
Apr 22, 2019 85.57 86.24 82.42 83.59 161,702 -2.21(-2.58%)
Apr 18, 2019 85.47 87.14 83.54 85.80 180,400 +0.66(+0.78%)
Apr 17, 2019 92.11 92.11 84.79 85.14 257,230 -6.45(-7.04%)
Apr 16, 2019 91.82 92.73 90.49 91.59 105,109 +0.09(+0.10%)
Apr 15, 2019 92.52 93.84 89.38 91.50 153,456 -0.70(-0.76%)
Apr 12, 2019 92.60 93.58 91.48 92.20 135,200 +0.43(+0.47%)
Apr 11, 2019 94.99 94.99 90.94 91.77 154,805 -3.07(-3.24%)
Apr 10, 2019 92.66 95.60 92.66 94.84 116,439 +2.39(+2.59%)
Apr 09, 2019 92.35 94.50 92.30 92.45 155,020 -0.07(-0.08%)
Apr 08, 2019 93.77 94.65 92.38 92.52 198,094 -1.31(-1.40%)
Apr 05, 2019 94.28 95.69 93.52 93.83 267,800 +0.07(+0.07%)
Apr 04, 2019 95.49 96.13 93.10 93.76 125,401 -1.72(-1.80%)
Apr 03, 2019 96.85 97.33 95.00 95.48 176,078 -0.47(-0.49%)
Apr 02, 2019 95.07 96.81 94.25 95.95 159,642 +1.23(+1.30%)
Apr 01, 2019 96.51 97.60 94.16 94.72 180,999 -0.80(-0.84%)
Mar 29, 2019 95.69 96.42 93.60 95.52 257,500 +0.25(+0.26%)
Mar 28, 2019 94.47 96.19 93.10 95.27 165,349 +1.40(+1.49%)
Mar 27, 2019 96.29 97.38 93.66 93.87 233,660 -2.43(-2.52%)
Mar 26, 2019 95.69 96.46 94.44 96.30 205,879 +1.36(+1.43%)
Mar 25, 2019 95.86 96.75 93.45 94.94 189,580 -0.47(-0.49%)
Mar 22, 2019 99.28 99.81 95.05 95.41 263,900 -4.25(-4.26%)
Mar 21, 2019 96.52 100.61 96.52 99.66 240,219 +2.58(+2.66%)
Mar 20, 2019 96.99 100.54 95.37 97.08 713,196 -6.69(-6.45%)
Mar 19, 2019 103.02 104.69 101.43 103.77 245,351 +1.20(+1.17%)
Mar 18, 2019 101.21 105.45 101.04 102.57 244,167 +1.33(+1.31%)
Mar 15, 2019 101.22 103.73 100.70 101.24 306,800 +0.31(+0.31%)
Mar 14, 2019 101.69 103.09 100.14 100.93 161,437 -0.44(-0.43%)
Mar 13, 2019 103.65 103.65 100.71 101.37 165,759 -1.65(-1.60%)
Mar 12, 2019 102.51 105.21 101.11 103.02 309,053 +0.94(+0.92%)
Mar 11, 2019 99.16 102.18 98.22 102.08 189,796 +2.78(+2.80%)
Mar 08, 2019 96.47 99.69 95.21 99.30 365,900 +1.41(+1.44%)
Mar 07, 2019 98.21 99.24 96.01 97.89 153,178 -0.04(-0.04%)
Mar 06, 2019 103.24 103.24 97.64 97.93 198,507 -5.16(-5.01%)
Mar 05, 2019 103.94 105.52 102.96 103.09 180,037 -0.76(-0.73%)
Mar 04, 2019 106.13 106.80 102.30 103.85 213,902 -1.81(-1.71%)
Mar 01, 2019 103.69 105.69 102.66 105.66 198,700 +3.12(+3.04%)
Feb 28, 2019 103.18 103.58 99.99 102.54 135,880 -0.54(-0.52%)
Feb 27, 2019 102.24 104.20 100.99 103.08 164,921 +0.94(+0.92%)
Feb 26, 2019 100.42 103.00 99.80 102.14 277,153 +1.49(+1.48%)
Feb 25, 2019 100.66 101.88 98.40 100.65 199,768 +1.01(+1.01%)
Feb 22, 2019 98.17 99.74 97.08 99.64 192,200 +1.62(+1.65%)
Feb 21, 2019 100.30 101.53 97.45 98.02 304,342 -2.43(-2.42%)
Feb 20, 2019 101.42 102.21 96.52 100.45 333,490 -0.77(-0.76%)
Feb 19, 2019 105.00 106.23 98.01 101.22 667,206 -1.93(-1.87%)
Feb 15, 2019 97.57 103.67 96.47 103.15 608,900 +6.15(+6.34%)
Feb 14, 2019 95.56 97.65 94.37 97.00 326,915 +1.05(+1.09%)
Feb 13, 2019 90.56 96.05 90.00 95.95 392,108 +5.54(+6.13%)
Feb 12, 2019 90.00 90.52 87.24 90.41 650,657 +0.52(+0.58%)
Feb 11, 2019 91.16 91.27 88.08 89.89 285,074 -0.74(-0.82%)
Feb 08, 2019 89.45 93.23 88.35 90.63 325,000 +0.45(+0.50%)
Feb 07, 2019 80.55 90.66 80.55 90.18 518,948 +6.38(+7.61%)
Feb 06, 2019 80.98 87.77 80.45 83.80 268,233 +3.00(+3.71%)
Feb 05, 2019 82.58 83.28 79.90 80.80 129,569 -1.72(-2.08%)
Feb 04, 2019 82.15 83.49 81.36 82.52 185,022 +0.66(+0.81%)
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.