Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.74 71.99 70.34 70.55 88,700 -0.77(-1.08%)
Aug 29, 2019 71.13 72.46 70.08 71.32 147,236 +0.57(+0.81%)
Aug 28, 2019 69.45 71.58 67.72 70.75 184,444 +0.95(+1.36%)
Aug 27, 2019 71.24 72.67 69.00 69.80 198,695 -0.90(-1.27%)
Aug 26, 2019 70.34 70.99 69.72 70.70 120,695 +0.78(+1.12%)
Aug 23, 2019 70.28 72.48 69.59 69.92 165,100 -0.83(-1.17%)
Aug 22, 2019 72.70 73.52 70.68 70.75 182,638 -2.23(-3.06%)
Aug 21, 2019 72.79 73.98 72.41 72.98 179,111 +0.63(+0.87%)
Aug 20, 2019 72.16 74.38 71.93 72.35 150,313 +0.16(+0.22%)
Aug 19, 2019 72.49 73.14 71.49 72.19 171,595 +0.26(+0.36%)
Aug 16, 2019 70.77 72.69 70.75 71.93 192,800 +1.59(+2.26%)
Aug 15, 2019 71.86 72.20 70.01 70.34 180,250 -1.29(-1.80%)
Aug 14, 2019 71.91 73.60 71.61 71.63 128,512 -1.51(-2.06%)
Aug 13, 2019 70.69 74.31 70.69 73.14 152,258 +2.32(+3.28%)
Aug 12, 2019 72.49 74.51 70.71 70.82 137,878 -2.52(-3.44%)
Aug 09, 2019 72.84 75.66 72.84 73.34 133,800 +0.44(+0.60%)
Aug 08, 2019 72.52 74.61 70.42 72.90 178,030 +0.51(+0.70%)
Aug 07, 2019 71.53 73.46 66.16 72.39 358,199 +1.56(+2.20%)
Aug 06, 2019 69.01 71.51 66.85 70.83 292,123 +2.54(+3.72%)
Aug 05, 2019 70.75 72.69 67.71 68.29 369,878 -3.48(-4.85%)
Aug 02, 2019 74.17 76.16 70.82 71.77 273,100 -2.67(-3.59%)
Aug 01, 2019 75.14 75.95 73.90 74.44 226,521 -0.58(-0.77%)
Jul 31, 2019 77.02 77.35 74.01 75.02 216,319 -1.96(-2.55%)
Jul 30, 2019 76.13 77.03 76.03 76.98 165,261 +0.35(+0.46%)
Jul 29, 2019 77.65 78.42 76.36 76.63 165,390 -1.24(-1.59%)
Jul 26, 2019 79.98 80.52 76.74 77.87 179,900 -2.12(-2.65%)
Jul 25, 2019 81.60 82.98 79.71 79.99 170,676 -1.83(-2.24%)
Jul 24, 2019 80.69 81.92 80.10 81.82 180,072 +0.94(+1.16%)
Jul 23, 2019 82.55 82.65 80.61 80.88 180,827 -1.61(-1.95%)
Jul 22, 2019 82.43 84.37 81.66 82.49 138,403 +0.49(+0.60%)
Jul 19, 2019 83.10 84.73 81.95 82.00 196,500 -1.43(-1.71%)
Jul 18, 2019 81.73 83.71 81.29 83.43 129,180 +1.71(+2.09%)
Jul 17, 2019 81.55 83.18 79.64 81.72 132,855 +0.18(+0.22%)
Jul 16, 2019 81.80 82.60 80.32 81.54 145,030 -0.25(-0.31%)
Jul 15, 2019 84.71 85.10 81.37 81.79 184,747 -3.04(-3.58%)
Jul 12, 2019 86.65 86.65 84.75 84.83 172,000 -1.98(-2.28%)
Jul 11, 2019 88.44 88.44 86.37 86.81 167,502 -1.22(-1.39%)
Jul 10, 2019 88.82 89.25 87.06 88.03 169,518 +0.03(+0.03%)
Jul 09, 2019 85.25 88.76 84.66 88.00 159,143 +3.14(+3.70%)
Jul 08, 2019 84.53 85.68 82.80 84.86 189,314 -0.08(-0.09%)
Jul 05, 2019 87.12 88.46 84.85 84.94 158,300 -3.23(-3.66%)
Jul 03, 2019 85.38 88.17 84.91 88.17 87,400 +3.44(+4.06%)
Jul 02, 2019 85.82 86.71 83.09 84.73 207,667 -1.30(-1.51%)
Jul 01, 2019 85.30 87.15 83.24 86.03 209,269 +1.65(+1.96%)
Jun 28, 2019 83.90 85.21 82.89 84.38 418,500 +0.54(+0.64%)
Jun 27, 2019 81.51 84.28 81.14 83.84 188,589 +2.54(+3.12%)
Jun 26, 2019 82.56 82.58 80.52 81.30 191,095 -0.79(-0.96%)
Jun 25, 2019 83.60 84.42 81.45 82.09 213,842 -0.79(-0.95%)
Jun 24, 2019 86.87 86.87 82.74 82.88 202,044 -3.64(-4.21%)
Jun 21, 2019 89.16 89.72 85.81 86.52 355,400 -3.02(-3.37%)
Jun 20, 2019 91.10 92.25 89.41 89.54 272,145 -0.62(-0.69%)
Jun 19, 2019 90.89 92.38 89.67 90.16 112,950 -0.78(-0.86%)
Jun 18, 2019 89.25 92.45 89.25 90.94 224,969 +1.80(+2.02%)
Jun 17, 2019 86.29 90.35 85.15 89.14 358,629 +3.33(+3.88%)
Jun 14, 2019 98.88 101.27 85.42 85.81 721,000 -11.54(-11.85%)
Jun 13, 2019 95.85 97.41 93.35 97.35 262,834 +2.01(+2.11%)
Jun 12, 2019 94.00 95.47 93.25 95.34 160,633 +1.74(+1.86%)
Jun 11, 2019 93.50 94.74 91.89 93.60 166,707 +0.87(+0.94%)
Jun 10, 2019 91.07 93.50 91.07 92.73 122,708 +2.05(+2.26%)
Jun 07, 2019 91.74 92.40 90.34 90.68 134,100 -0.66(-0.72%)
Jun 06, 2019 91.70 93.40 90.55 91.34 132,766 -0.33(-0.36%)
Jun 05, 2019 93.75 93.99 90.79 91.67 133,115 -1.63(-1.75%)
Jun 04, 2019 91.64 93.32 90.00 93.30 110,886 +2.55(+2.81%)
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.