Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.37 -0.70 (-1.61%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 69.26 72.92 68.81 71.18 198,185 +1.96(+2.83%)
Mar 30, 2022 69.99 71.14 68.84 69.22 121,566 -0.98(-1.40%)
Mar 29, 2022 69.35 72.38 69.06 70.20 167,417 +2.28(+3.36%)
Mar 28, 2022 66.73 68.00 65.88 67.92 116,582 +1.00(+1.49%)
Mar 25, 2022 67.74 68.09 66.45 66.92 172,486 -0.85(-1.25%)
Mar 24, 2022 66.37 68.39 66.06 67.77 114,880 +1.31(+1.97%)
Mar 23, 2022 67.44 68.84 66.36 66.46 130,295 -1.78(-2.61%)
Mar 22, 2022 66.49 68.63 65.45 68.24 131,295 +1.78(+2.68%)
Mar 21, 2022 70.07 70.07 66.02 66.46 174,668 -4.08(-5.78%)
Mar 18, 2022 69.43 71.91 67.95 70.54 305,279 +1.72(+2.50%)
Mar 17, 2022 66.61 70.00 66.01 68.82 163,420 +1.53(+2.27%)
Mar 16, 2022 65.71 67.32 64.66 67.29 201,305 +1.67(+2.54%)
Mar 15, 2022 64.82 65.72 63.50 65.62 112,419 +1.23(+1.91%)
Mar 14, 2022 65.10 65.40 63.66 64.39 175,863 -0.61(-0.94%)
Mar 11, 2022 65.01 65.96 64.34 65.00 152,947 -0.48(-0.73%)
Mar 10, 2022 69.38 69.38 65.17 65.48 185,616 -4.75(-6.76%)
Mar 09, 2022 68.15 70.67 67.90 70.23 282,857 +2.23(+3.28%)
Mar 08, 2022 67.33 69.32 66.68 68.00 246,419 +0.49(+0.73%)
Mar 07, 2022 66.21 68.51 66.18 67.51 345,215 +0.47(+0.70%)
Mar 04, 2022 67.41 69.23 66.79 67.04 262,188 -1.18(-1.73%)
Mar 03, 2022 70.54 70.98 67.61 68.22 250,992 -1.63(-2.33%)
Mar 02, 2022 69.66 70.73 68.51 69.85 238,612 +0.08(+0.11%)
Mar 01, 2022 70.31 71.06 69.40 69.77 350,279 -0.65(-0.92%)
Feb 28, 2022 69.87 71.32 68.72 70.42 182,446 -0.02(-0.03%)
Feb 25, 2022 68.13 70.97 69.58 70.44 193,968 +2.33(+3.42%)
Feb 24, 2022 64.73 68.50 64.73 68.11 236,841 +2.35(+3.57%)
Feb 23, 2022 66.03 68.27 65.33 65.76 438,352 +0.51(+0.78%)
Feb 22, 2022 64.61 66.90 64.12 65.25 404,442 +0.86(+1.34%)
Feb 18, 2022 64.39 0 +2.06(+3.30%)
Feb 17, 2022 60.33 62.79 59.43 62.33 375,164 +1.44(+2.36%)
Feb 16, 2022 61.56 61.99 60.05 60.89 112,567 -1.32(-2.12%)
Feb 15, 2022 61.38 63.26 61.10 62.21 163,023 +1.25(+2.05%)
Feb 14, 2022 64.45 64.45 60.53 60.96 171,596 -3.18(-4.96%)
Feb 11, 2022 64.71 66.45 63.77 64.14 142,442 -0.60(-0.93%)
Feb 10, 2022 63.50 66.99 61.98 64.74 218,195 -0.05(-0.08%)
Feb 09, 2022 61.06 65.67 61.06 64.79 416,454 +3.61(+5.90%)
Feb 08, 2022 62.00 64.25 60.27 61.18 217,027 -1.83(-2.90%)
Feb 07, 2022 60.99 63.20 60.45 63.01 262,846 +1.67(+2.72%)
Feb 04, 2022 58.44 62.01 58.44 61.34 295,506 +2.81(+4.80%)
Feb 03, 2022 58.28 59.63 58.53 138,077 -0.13(-0.22%)
Feb 02, 2022 59.50 60.58 57.87 58.66 150,205 -1.20(-2.00%)
Feb 01, 2022 59.45 62.53 57.68 59.86 211,661 +0.44(+0.74%)
Jan 31, 2022 58.34 60.06 59.42 182,625 +0.72(+1.23%)
Jan 28, 2022 56.28 58.78 55.55 58.70 186,170 +2.64(+4.71%)
Jan 27, 2022 57.95 57.98 55.77 56.06 195,902 -1.23(-2.15%)
Jan 26, 2022 59.11 59.50 56.73 57.29 218,293 -1.30(-2.22%)
Jan 25, 2022 59.03 59.80 56.63 58.59 199,792 +0.18(+0.31%)
Jan 24, 2022 55.86 58.97 54.42 58.41 253,360 +1.92(+3.40%)
Jan 21, 2022 56.49 58.70 56.44 56.49 226,997 -0.60(-1.05%)
Jan 20, 2022 59.95 60.00 56.79 57.09 222,497 -1.62(-2.76%)
Jan 19, 2022 58.23 60.73 57.86 58.71 286,385 +1.16(+2.02%)
Jan 18, 2022 59.59 59.63 57.16 57.55 237,637 -2.45(-4.08%)
Jan 14, 2022 60.00 0 -1.98(-3.19%)
Jan 13, 2022 68.46 68.46 60.82 61.98 240,574 -7.37(-10.63%)
Jan 12, 2022 71.77 72.97 69.25 69.35 183,071 -1.23(-1.74%)
Jan 11, 2022 70.90 71.45 68.25 70.58 202,186 -0.07(-0.10%)
Jan 10, 2022 68.63 71.53 67.05 70.65 133,873 +1.87(+2.72%)
Jan 07, 2022 71.57 73.27 68.40 68.78 174,954 -3.26(-4.53%)
Jan 06, 2022 69.14 72.89 68.09 72.04 150,595 +2.66(+3.83%)
Jan 05, 2022 70.00 73.07 69.31 69.38 203,608 -0.78(-1.11%)
Jan 04, 2022 74.66 74.91 70.16 70.16 165,919 -3.95(-5.33%)
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.