Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

43.20 +1.24 (+2.96%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.67 61.61 60.35 60.88 136,184 -0.24(-0.39%)
Oct 30, 2019 60.27 61.29 59.35 61.12 120,780 +0.93(+1.55%)
Oct 29, 2019 60.48 61.17 59.23 60.19 165,096 -0.29(-0.48%)
Oct 28, 2019 60.05 61.15 60.05 60.48 108,669 +0.79(+1.32%)
Oct 25, 2019 59.36 60.63 59.32 59.69 95,000 +0.14(+0.24%)
Oct 24, 2019 60.48 60.63 59.35 59.55 104,869 -0.72(-1.19%)
Oct 23, 2019 60.71 61.19 60.03 60.27 101,662 -0.47(-0.77%)
Oct 22, 2019 61.08 62.28 59.74 60.74 130,691 -0.23(-0.38%)
Oct 21, 2019 60.28 61.66 58.99 60.97 142,684 +1.26(+2.11%)
Oct 18, 2019 60.48 61.12 59.42 59.71 133,000 -1.13(-1.86%)
Oct 17, 2019 59.62 61.33 59.53 60.84 203,547 +1.43(+2.41%)
Oct 16, 2019 59.35 60.12 59.08 59.41 141,926 -0.07(-0.12%)
Oct 15, 2019 58.02 59.70 57.81 59.48 174,093 +1.22(+2.09%)
Oct 14, 2019 58.71 59.52 58.19 58.26 113,320 -0.77(-1.30%)
Oct 11, 2019 58.90 61.40 58.90 59.03 238,700 +0.75(+1.29%)
Oct 10, 2019 58.10 58.64 57.24 58.28 241,088 +0.33(+0.57%)
Oct 09, 2019 58.29 58.65 57.15 57.95 146,125 -0.13(-0.22%)
Oct 08, 2019 59.72 59.91 58.02 58.08 167,999 -2.05(-3.41%)
Oct 07, 2019 60.27 61.35 59.76 60.13 171,589 -0.20(-0.33%)
Oct 04, 2019 62.48 63.99 58.55 60.33 243,500 -2.19(-3.50%)
Oct 03, 2019 62.98 63.75 61.89 62.52 187,669 -0.74(-1.17%)
Oct 02, 2019 61.34 64.10 59.64 63.26 247,957 +1.77(+2.88%)
Oct 01, 2019 60.69 62.98 60.40 61.49 399,201 +1.41(+2.35%)
Sep 30, 2019 60.28 60.76 59.39 60.08 265,769 -0.20(-0.33%)
Sep 27, 2019 60.51 61.16 59.27 60.28 329,800 -0.23(-0.38%)
Sep 26, 2019 58.50 61.33 58.02 60.51 1,118,138 -10.77(-15.11%)
Sep 25, 2019 71.42 72.80 70.58 71.28 163,463 -0.54(-0.75%)
Sep 24, 2019 72.54 73.39 70.63 71.82 190,225 -0.09(-0.13%)
Sep 23, 2019 71.94 72.57 71.73 71.91 155,857 +0.17(+0.24%)
Sep 20, 2019 70.95 72.28 70.95 71.74 323,900 +0.73(+1.03%)
Sep 19, 2019 71.01 72.18 70.23 71.01 194,857 +0.31(+0.44%)
Sep 18, 2019 69.52 71.44 68.88 70.70 171,999 +1.73(+2.51%)
Sep 17, 2019 69.64 70.48 68.39 68.97 120,170 -0.92(-1.32%)
Sep 16, 2019 67.56 70.72 67.56 69.89 117,643 +1.92(+2.82%)
Sep 13, 2019 69.67 70.26 67.88 67.97 146,700 -1.43(-2.06%)
Sep 12, 2019 70.13 70.67 68.97 69.40 128,115 -0.52(-0.74%)
Sep 11, 2019 67.80 70.61 67.80 69.92 150,810 +2.24(+3.31%)
Sep 10, 2019 65.00 67.77 63.37 67.68 365,195 +2.08(+3.17%)
Sep 09, 2019 67.05 68.05 65.33 65.60 224,618 -1.45(-2.16%)
Sep 06, 2019 68.73 69.38 66.97 67.05 292,500 -1.69(-2.46%)
Sep 05, 2019 69.95 69.99 68.13 68.74 167,577 -0.44(-0.64%)
Sep 04, 2019 68.83 69.45 67.37 69.18 228,369 +1.22(+1.80%)
Sep 03, 2019 69.83 71.46 67.77 67.96 170,958 -2.59(-3.67%)
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%)
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.