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%)
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.