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 (%)
Jul 29, 2022 50.01 55.32 50.00 55.15 340,438 +5.45(+10.97%)
Jul 28, 2022 50.38 50.58 48.07 49.70 109,844 -0.11(-0.22%)
Jul 27, 2022 50.23 50.75 47.92 49.81 213,691 -0.31(-0.62%)
Jul 26, 2022 48.59 51.50 48.59 50.12 173,662 +1.17(+2.39%)
Jul 25, 2022 48.64 48.98 47.81 48.95 91,724 +0.66(+1.37%)
Jul 22, 2022 49.76 49.76 48.03 48.29 130,491 -0.97(-1.97%)
Jul 21, 2022 51.01 51.28 48.93 49.26 93,285 -2.01(-3.92%)
Jul 20, 2022 50.63 52.76 50.13 51.27 138,542 +0.30(+0.59%)
Jul 19, 2022 50.07 51.16 48.55 50.97 232,162 +1.67(+3.39%)
Jul 18, 2022 51.48 52.41 48.69 49.30 142,232 -2.01(-3.92%)
Jul 15, 2022 51.16 51.55 49.80 51.31 134,158 +1.03(+2.05%)
Jul 14, 2022 50.89 51.16 49.89 50.28 111,071 -1.38(-2.67%)
Jul 13, 2022 50.31 52.40 50.31 51.66 139,922 +0.60(+1.18%)
Jul 12, 2022 49.91 51.60 47.85 51.06 150,609 +1.45(+2.92%)
Jul 11, 2022 52.55 52.72 49.34 49.61 173,049 -3.15(-5.97%)
Jul 08, 2022 51.08 53.14 51.08 52.76 184,544 +0.87(+1.68%)
Jul 07, 2022 51.36 54.04 51.36 51.89 273,222 +0.54(+1.05%)
Jul 06, 2022 54.51 55.20 50.76 51.35 460,215 -1.33(-2.52%)
Jul 05, 2022 49.31 52.93 48.88 52.68 411,049 +3.05(+6.15%)
Jul 01, 2022 47.64 49.96 47.20 49.63 211,027 +2.36(+4.99%)
Jun 30, 2022 46.05 48.32 45.57 47.27 238,804 +0.36(+0.77%)
Jun 29, 2022 44.55 47.72 43.96 46.91 225,564 +2.36(+5.30%)
Jun 28, 2022 44.96 45.54 42.96 44.55 430,941 -0.69(-1.53%)
Jun 27, 2022 44.81 45.64 43.14 45.24 232,638 +0.23(+0.51%)
Jun 24, 2022 46.38 46.57 43.00 45.01 345,599 -0.66(-1.45%)
Jun 23, 2022 42.00 45.85 41.95 45.67 617,408 +4.18(+10.07%)
Jun 22, 2022 41.52 43.08 40.36 41.49 374,630 +1.19(+2.95%)
Jun 21, 2022 41.04 42.28 40.16 40.30 322,154 -0.45(-1.10%)
Jun 17, 2022 40.38 42.54 40.38 40.75 765,721 +0.95(+2.39%)
Jun 16, 2022 38.90 39.94 38.52 39.80 262,975 -0.20(-0.50%)
Jun 15, 2022 40.46 40.90 39.27 40.00 329,707 -0.02(-0.05%)
Jun 14, 2022 40.07 41.49 39.22 40.02 310,854 +0.32(+0.81%)
Jun 13, 2022 40.03 40.54 38.41 39.70 308,112 -1.16(-2.84%)
Jun 10, 2022 43.06 43.08 40.86 40.86 293,424 -2.99(-6.82%)
Jun 09, 2022 43.36 44.79 42.19 43.85 202,498 +0.42(+0.97%)
Jun 08, 2022 43.06 44.97 42.88 43.43 114,744 -0.06(-0.14%)
Jun 07, 2022 41.41 43.65 41.30 43.49 206,445 +2.02(+4.87%)
Jun 06, 2022 43.56 43.56 40.82 41.47 189,349 -1.85(-4.27%)
Jun 03, 2022 41.23 43.40 41.00 43.32 231,089 +1.80(+4.34%)
Jun 02, 2022 39.89 41.61 38.93 41.52 187,111 +1.30(+3.23%)
Jun 01, 2022 40.98 41.80 39.42 40.22 418,250 +0.29(+0.73%)
May 31, 2022 39.39 40.49 38.40 39.93 352,327 +0.46(+1.17%)
May 27, 2022 38.23 40.48 37.59 39.47 277,498 +1.34(+3.51%)
May 26, 2022 39.18 39.26 37.94 38.13 250,137 -0.59(-1.52%)
May 25, 2022 39.08 39.87 37.63 38.72 235,119 -0.51(-1.30%)
May 24, 2022 42.59 43.39 38.85 39.23 330,776 -3.24(-7.63%)
May 23, 2022 42.31 42.96 41.68 42.47 312,272 +0.60(+1.43%)
May 20, 2022 44.09 44.52 39.36 41.87 500,937 -2.14(-4.86%)
May 19, 2022 38.02 44.38 38.02 44.01 1,399,035 -1.96(-4.26%)
May 18, 2022 47.73 49.35 44.85 45.97 356,496 -3.06(-6.24%)
May 17, 2022 49.93 50.00 47.44 49.03 296,542 +0.26(+0.53%)
May 16, 2022 49.88 50.98 48.75 48.77 132,628 -1.11(-2.23%)
May 13, 2022 51.64 51.72 49.12 49.88 272,415 -0.55(-1.09%)
May 12, 2022 50.77 53.22 49.07 50.43 448,303 -1.07(-2.08%)
May 11, 2022 56.90 57.60 50.81 51.50 271,869 -4.88(-8.66%)
May 10, 2022 55.44 58.24 53.70 56.38 334,135 +3.45(+6.52%)
May 09, 2022 56.47 58.06 52.31 52.93 341,664 -4.53(-7.88%)
May 06, 2022 58.40 60.26 56.72 57.46 246,568 -2.12(-3.56%)
May 05, 2022 62.27 62.27 59.02 59.58 165,211 -2.80(-4.49%)
May 04, 2022 63.58 63.58 59.71 62.38 227,795 -0.57(-0.91%)
May 03, 2022 63.84 64.60 62.45 62.95 119,938 -1.21(-1.89%)
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.