Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.37 -0.69 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.57 48.57 46.36 46.37 203,473 -2.67(-5.44%)
Apr 29, 2020 51.03 51.03 48.56 49.04 150,562 -1.02(-2.04%)
Apr 28, 2020 54.78 54.78 50.03 50.06 111,878 -4.11(-7.59%)
Apr 27, 2020 54.37 55.27 53.98 54.17 120,564 +0.57(+1.06%)
Apr 24, 2020 52.63 54.00 52.05 53.60 112,200 +1.06(+2.02%)
Apr 23, 2020 53.99 54.85 52.33 52.54 116,794 -1.20(-2.23%)
Apr 22, 2020 54.25 54.83 52.89 53.74 105,197 +0.58(+1.09%)
Apr 21, 2020 54.68 54.68 52.29 53.16 178,367 -2.27(-4.10%)
Apr 20, 2020 54.05 56.63 53.49 55.43 131,516 +0.42(+0.76%)
Apr 17, 2020 55.01 55.94 54.50 55.01 131,700 +1.12(+2.08%)
Apr 16, 2020 52.98 54.08 52.37 53.89 142,714 +1.27(+2.41%)
Apr 15, 2020 52.38 54.09 52.38 52.62 128,894 -1.27(-2.36%)
Apr 14, 2020 53.53 54.89 53.41 53.89 181,171 +1.11(+2.10%)
Apr 13, 2020 52.45 53.60 51.77 52.78 193,348 -0.26(-0.49%)
Apr 09, 2020 53.16 54.47 52.31 53.04 163,300 +0.87(+1.67%)
Apr 08, 2020 51.23 53.28 50.60 52.17 196,423 +1.25(+2.45%)
Apr 07, 2020 51.77 51.77 49.10 50.92 176,596 +0.15(+0.30%)
Apr 06, 2020 51.33 52.92 48.97 50.77 171,276 +0.06(+0.12%)
Apr 03, 2020 49.87 51.00 48.33 50.71 148,200 +0.73(+1.46%)
Apr 02, 2020 49.97 50.77 47.36 49.98 176,093 -0.36(-0.72%)
Apr 01, 2020 50.88 52.27 49.10 50.34 274,411 -1.09(-2.12%)
Mar 31, 2020 50.80 51.84 49.56 51.43 194,086 +0.74(+1.46%)
Mar 30, 2020 47.78 51.08 46.13 50.69 175,461 +3.66(+7.78%)
Mar 27, 2020 47.93 49.40 46.85 47.03 192,300 -2.69(-5.41%)
Mar 26, 2020 46.71 50.00 46.71 49.72 147,584 +3.09(+6.63%)
Mar 25, 2020 47.13 48.84 45.97 46.63 343,412 -0.66(-1.40%)
Mar 24, 2020 47.52 48.08 46.16 47.29 211,046 +1.36(+2.96%)
Mar 23, 2020 46.71 49.95 43.41 45.93 209,137 -0.83(-1.78%)
Mar 20, 2020 47.19 48.78 45.21 46.76 470,600 -0.10(-0.21%)
Mar 19, 2020 39.91 47.98 39.21 46.86 307,673 +6.64(+16.51%)
Mar 18, 2020 41.85 45.04 38.92 40.22 345,832 -3.72(-8.47%)
Mar 17, 2020 42.93 44.31 38.40 43.94 507,595 +2.96(+7.22%)
Mar 16, 2020 50.01 52.24 40.25 40.98 403,765 -12.95(-24.01%)
Mar 13, 2020 52.00 53.97 47.42 53.93 365,000 +4.54(+9.19%)
Mar 12, 2020 50.50 53.71 49.00 49.39 543,639 -3.53(-6.67%)
Mar 11, 2020 52.07 53.68 51.73 52.92 278,632 -0.29(-0.55%)
Mar 10, 2020 52.45 53.24 49.58 53.21 310,283 +2.02(+3.95%)
Mar 09, 2020 51.71 53.79 50.42 51.19 181,742 -3.34(-6.13%)
Mar 06, 2020 54.35 55.31 53.17 54.53 295,100 -0.97(-1.75%)
Mar 05, 2020 53.79 56.25 53.79 55.50 306,772 +0.62(+1.13%)
Mar 04, 2020 53.06 54.95 52.56 54.88 278,421 +2.57(+4.91%)
Mar 03, 2020 52.60 53.57 50.72 52.31 407,174 -0.67(-1.26%)
Mar 02, 2020 51.07 53.24 50.40 52.98 323,593 +2.10(+4.13%)
Feb 28, 2020 48.10 51.29 48.10 50.88 323,000 +1.06(+2.13%)
Feb 27, 2020 50.26 51.67 49.15 49.82 376,527 -1.22(-2.39%)
Feb 26, 2020 51.30 52.18 50.00 51.04 161,419 +0.18(+0.35%)
Feb 25, 2020 51.79 51.80 49.99 50.86 321,166 -0.57(-1.11%)
Feb 24, 2020 51.06 52.25 50.93 51.43 182,998 -1.77(-3.33%)
Feb 21, 2020 53.25 54.53 52.76 53.20 210,500 -0.12(-0.23%)
Feb 20, 2020 53.18 53.97 52.74 53.32 135,240 -0.03(-0.06%)
Feb 19, 2020 53.93 53.94 52.68 53.35 189,228 -0.31(-0.58%)
Feb 18, 2020 51.68 54.06 51.36 53.66 156,477 +1.77(+3.41%)
Feb 14, 2020 52.58 52.88 51.29 51.89 207,800 -0.58(-1.11%)
Feb 13, 2020 52.75 52.77 51.88 52.47 181,507 -0.34(-0.63%)
Feb 12, 2020 52.91 53.31 52.21 52.80 209,247 -0.02(-0.03%)
Feb 11, 2020 55.72 55.72 52.74 52.82 320,632 -2.90(-5.20%)
Feb 10, 2020 55.73 56.90 55.66 55.72 204,206 -0.07(-0.13%)
Feb 07, 2020 55.10 58.38 53.01 55.79 321,900 +0.17(+0.31%)
Feb 06, 2020 56.04 57.33 55.17 55.62 227,128 -0.20(-0.36%)
Feb 05, 2020 54.59 56.65 54.59 55.82 173,068 +1.53(+2.82%)
Feb 04, 2020 53.32 54.33 53.28 54.29 174,054 +1.48(+2.80%)
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.