Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.70 -0.26 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.96 52.09 50.11 50.74 98,300 -0.61(-1.19%)
Apr 29, 2021 50.92 51.92 50.73 51.35 53,737 +0.51(+1.00%)
Apr 28, 2021 49.96 50.97 49.42 50.84 74,692 +0.57(+1.13%)
Apr 27, 2021 50.86 50.86 50.08 50.27 87,083 -0.14(-0.28%)
Apr 26, 2021 50.19 50.63 49.70 50.41 108,541 +0.14(+0.28%)
Apr 23, 2021 52.34 52.45 50.16 50.27 133,900 -2.12(-4.05%)
Apr 22, 2021 52.65 53.46 51.02 52.39 90,260 +0.06(+0.11%)
Apr 21, 2021 51.23 52.56 50.70 52.33 108,426 +1.23(+2.41%)
Apr 20, 2021 49.30 51.28 49.30 51.10 65,458 +1.23(+2.47%)
Apr 19, 2021 50.52 50.52 49.01 49.87 77,949 -0.81(-1.60%)
Apr 16, 2021 52.03 52.45 50.49 50.68 103,800 -1.08(-2.09%)
Apr 15, 2021 50.65 52.89 50.65 51.76 111,027 +1.11(+2.19%)
Apr 14, 2021 49.50 51.15 48.81 50.65 108,860 +1.24(+2.51%)
Apr 13, 2021 48.12 49.54 48.12 49.41 83,449 +0.93(+1.92%)
Apr 12, 2021 49.14 49.20 47.80 48.48 120,508 -0.27(-0.55%)
Apr 09, 2021 49.27 49.49 47.99 48.75 122,500 -0.56(-1.14%)
Apr 08, 2021 48.73 49.48 48.03 49.31 124,244 +0.68(+1.40%)
Apr 07, 2021 49.37 49.37 48.17 48.63 98,119 -1.06(-2.13%)
Apr 06, 2021 50.38 50.88 49.57 49.69 144,777 -0.87(-1.72%)
Apr 05, 2021 51.20 51.68 50.12 50.56 76,045 -0.24(-0.47%)
Apr 01, 2021 49.38 50.96 48.80 50.80 104,000 +1.48(+3.00%)
Mar 31, 2021 48.19 50.84 48.19 49.32 151,578 +1.25(+2.60%)
Mar 30, 2021 48.82 49.52 47.90 48.07 83,775 -1.21(-2.46%)
Mar 29, 2021 49.52 51.09 48.75 49.28 128,138 -0.81(-1.62%)
Mar 26, 2021 50.75 51.15 49.42 50.09 96,300 -0.23(-0.46%)
Mar 25, 2021 47.64 50.75 47.64 50.32 130,902 +2.50(+5.23%)
Mar 24, 2021 50.52 50.52 47.80 47.82 217,308 -2.09(-4.19%)
Mar 23, 2021 52.64 52.80 49.64 49.91 189,763 -3.25(-6.11%)
Mar 22, 2021 52.27 53.22 51.88 53.16 65,866 +1.14(+2.19%)
Mar 19, 2021 51.07 52.91 50.38 52.02 373,500 +0.82(+1.60%)
Mar 18, 2021 52.23 52.94 51.02 51.20 146,899 -1.28(-2.44%)
Mar 17, 2021 52.35 52.67 51.21 52.48 156,135 +0.09(+0.17%)
Mar 16, 2021 52.21 52.95 51.58 52.39 110,095 +0.04(+0.08%)
Mar 15, 2021 52.10 52.79 51.69 52.35 83,286 +0.16(+0.31%)
Mar 12, 2021 52.16 52.57 51.39 52.19 77,100 +0.11(+0.21%)
Mar 11, 2021 51.60 52.36 51.02 52.08 122,558 +1.08(+2.12%)
Mar 10, 2021 51.37 51.91 50.27 51.00 84,882 +0.08(+0.16%)
Mar 09, 2021 50.06 51.74 50.06 50.92 94,973 +1.03(+2.06%)
Mar 08, 2021 51.99 52.05 49.26 49.89 184,795 -1.55(-3.01%)
Mar 05, 2021 49.69 51.80 49.57 51.44 159,900 +1.60(+3.21%)
Mar 04, 2021 49.82 50.72 48.63 49.84 177,969 +0.06(+0.12%)
Mar 03, 2021 50.41 50.96 48.81 49.78 134,289 -0.14(-0.28%)
Mar 02, 2021 49.55 50.22 48.04 49.92 663,253 +0.19(+0.38%)
Mar 01, 2021 49.78 50.33 48.32 49.73 172,161 +0.41(+0.83%)
Feb 26, 2021 50.03 51.06 47.95 49.32 279,000 -1.26(-2.49%)
Feb 25, 2021 51.55 52.41 49.55 50.58 100,793 -1.14(-2.20%)
Feb 24, 2021 52.26 52.28 51.22 51.72 98,441 +0.28(+0.54%)
Feb 23, 2021 51.52 52.41 50.05 51.44 158,121 +0.28(+0.55%)
Feb 22, 2021 52.02 52.81 51.01 51.16 137,039 -1.21(-2.31%)
Feb 19, 2021 51.80 54.04 50.76 52.37 143,600 +0.66(+1.28%)
Feb 18, 2021 52.27 52.73 50.98 51.71 157,388 -0.80(-1.52%)
Feb 17, 2021 50.55 52.71 49.93 52.51 135,433 +2.27(+4.52%)
Feb 16, 2021 51.13 51.13 49.37 50.24 162,943 -1.08(-2.10%)
Feb 12, 2021 53.93 54.27 51.01 51.32 116,500 -2.51(-4.66%)
Feb 11, 2021 54.25 55.88 53.18 53.83 164,806 -0.29(-0.54%)
Feb 10, 2021 55.09 55.91 53.05 54.12 153,483 -0.61(-1.11%)
Feb 09, 2021 55.58 56.97 54.62 54.73 141,507 -0.22(-0.40%)
Feb 08, 2021 53.45 55.55 52.76 54.95 120,945 +1.86(+3.50%)
Feb 05, 2021 52.98 53.30 51.22 53.09 91,700 +0.49(+0.93%)
Feb 04, 2021 52.95 53.77 52.34 52.60 131,732 -0.20(-0.38%)
Feb 03, 2021 51.15 53.47 51.15 52.80 202,473 +1.77(+3.47%)
Feb 02, 2021 50.51 52.21 49.92 51.03 181,946 +0.96(+1.92%)
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.