Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

51.87 -0.55 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 52.58 54.76 51.56 51.87 137,434 -0.55(-1.05%)
Sep 29, 2022 53.51 53.99 52.06 52.42 156,075 -1.64(-3.03%)
Sep 28, 2022 53.82 54.58 52.55 54.06 214,469 +1.02(+1.92%)
Sep 27, 2022 50.79 54.00 50.79 53.04 199,491 +3.03(+6.06%)
Sep 26, 2022 50.91 51.45 49.94 50.01 149,214 -0.93(-1.83%)
Sep 23, 2022 52.45 52.45 49.61 50.94 186,537 -1.71(-3.25%)
Sep 22, 2022 52.57 52.98 51.02 52.65 164,180 -0.06(-0.11%)
Sep 21, 2022 53.15 54.45 52.20 52.71 130,003 -0.12(-0.23%)
Sep 20, 2022 52.13 53.27 51.17 52.83 168,591 +0.34(+0.65%)
Sep 19, 2022 55.75 55.75 52.14 52.49 242,420 -3.31(-5.93%)
Sep 16, 2022 57.42 57.42 54.10 55.80 671,820 -2.12(-3.66%)
Sep 15, 2022 57.07 58.24 56.32 57.92 161,269 +0.45(+0.78%)
Sep 14, 2022 57.81 59.19 56.90 57.47 255,528 -0.51(-0.88%)
Sep 13, 2022 62.19 63.00 57.84 57.98 295,718 -5.38(-8.49%)
Sep 12, 2022 63.91 64.26 61.80 63.36 161,153 -0.68(-1.06%)
Sep 09, 2022 63.21 64.45 62.33 64.04 160,580 +1.23(+1.96%)
Sep 08, 2022 63.48 64.61 61.79 62.81 160,635 -0.74(-1.16%)
Sep 07, 2022 61.13 63.91 60.48 63.55 236,540 +2.29(+3.74%)
Sep 06, 2022 63.61 64.23 60.99 61.26 160,591 -2.61(-4.09%)
Sep 02, 2022 65.09 67.45 63.16 63.87 178,620 -0.68(-1.05%)
Sep 01, 2022 60.63 64.70 59.09 64.55 149,946 +3.67(+6.03%)
Aug 31, 2022 60.73 62.03 58.91 60.88 237,667 +0.97(+1.62%)
Aug 30, 2022 61.15 62.88 57.86 59.91 483,188 -0.95(-1.56%)
Aug 29, 2022 61.07 62.59 59.70 60.86 292,663 -1.12(-1.81%)
Aug 26, 2022 64.57 64.57 61.67 61.98 264,208 -2.25(-3.50%)
Aug 25, 2022 68.76 68.76 62.97 64.23 271,970 -3.73(-5.49%)
Aug 24, 2022 67.80 68.98 67.50 67.96 149,502 -0.20(-0.29%)
Aug 23, 2022 68.63 69.61 66.51 68.16 163,504 -0.10(-0.15%)
Aug 22, 2022 69.87 70.60 67.49 68.26 151,641 -2.27(-3.22%)
Aug 19, 2022 69.74 72.29 68.50 70.53 202,620 +0.32(+0.46%)
Aug 18, 2022 69.35 70.97 67.98 70.21 143,650 +0.46(+0.66%)
Aug 17, 2022 68.90 71.10 68.21 69.75 141,365 -0.25(-0.36%)
Aug 16, 2022 69.84 70.42 66.51 70.00 129,959 -0.46(-0.65%)
Aug 15, 2022 67.06 71.06 65.44 70.46 171,745 +2.47(+3.63%)
Aug 12, 2022 67.26 68.69 66.05 67.99 194,832 +1.50(+2.26%)
Aug 11, 2022 68.06 69.48 65.66 66.49 241,196 -1.40(-2.06%)
Aug 10, 2022 68.37 69.92 66.08 67.89 190,921 -0.38(-0.56%)
Aug 09, 2022 71.84 76.36 67.34 68.27 297,131 -3.00(-4.21%)
Aug 08, 2022 71.31 75.89 69.10 71.27 294,912 +0.31(+0.44%)
Aug 05, 2022 67.44 71.11 66.90 70.96 219,707 +2.87(+4.22%)
Aug 04, 2022 64.59 69.00 63.41 68.09 285,873 +3.50(+5.42%)
Aug 03, 2022 60.70 64.78 55.09 64.59 336,273 +4.53(+7.54%)
Aug 02, 2022 58.62 61.60 58.58 60.06 192,428 +0.38(+0.64%)
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.