Enanta Pharmaceutica (NQ: ENTA )

12.00 -0.13 (-1.07%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.02 13.02 12.06 12.13 267,890 -0.93(-7.12%)
May 16, 2024 13.41 13.45 12.98 13.06 98,026 -0.28(-2.10%)
May 15, 2024 13.50 13.86 13.29 13.34 73,127 +0.10(+0.76%)
May 14, 2024 13.16 13.38 12.99 13.24 115,909 +0.33(+2.56%)
May 13, 2024 12.73 12.95 12.47 12.91 164,038 +0.26(+2.06%)
May 10, 2024 13.30 13.30 12.60 12.65 110,077 -0.28(-2.17%)
May 09, 2024 12.91 13.18 12.76 12.93 156,233 +0.17(+1.33%)
May 08, 2024 12.80 13.07 12.45 12.76 160,469 -0.34(-2.60%)
May 07, 2024 11.60 13.51 11.60 13.10 264,668 -1.50(-10.27%)
May 06, 2024 15.22 15.38 14.42 14.60 116,822 -0.57(-3.76%)
May 03, 2024 14.34 15.21 14.21 15.17 124,535 +1.26(+9.06%)
May 02, 2024 13.70 13.94 13.38 13.91 116,755 +0.35(+2.58%)
May 01, 2024 13.73 14.27 13.51 13.56 139,736 -0.18(-1.31%)
Apr 30, 2024 13.22 14.10 12.87 13.74 148,402 +0.49(+3.70%)
Apr 29, 2024 12.35 13.34 12.35 13.25 245,390 +0.88(+7.11%)
Apr 26, 2024 12.48 12.65 12.20 12.37 67,161 -0.11(-0.88%)
Apr 25, 2024 12.62 12.74 12.40 12.48 79,696 -0.44(-3.41%)
Apr 24, 2024 13.02 13.21 12.63 12.92 90,291 -0.23(-1.75%)
Apr 23, 2024 13.37 13.71 13.04 13.15 108,198 -0.29(-2.16%)
Apr 22, 2024 13.46 13.83 13.16 13.44 67,129 +0.12(+0.90%)
Apr 19, 2024 13.10 13.44 12.77 13.32 139,429 +0.09(+0.68%)
Apr 18, 2024 13.87 13.94 13.22 13.23 154,132 -0.77(-5.50%)
Apr 17, 2024 15.33 15.40 13.97 14.00 190,836 -1.36(-8.85%)
Apr 16, 2024 16.03 16.13 15.33 15.36 211,027 -0.79(-4.89%)
Apr 15, 2024 16.46 16.61 16.05 16.15 161,286 -0.30(-1.82%)
Apr 12, 2024 16.72 16.75 16.25 16.45 150,317 -0.30(-1.79%)
Apr 11, 2024 16.75 17.03 16.50 16.75 135,983 +0.21(+1.27%)
Apr 10, 2024 16.53 16.71 16.08 16.54 192,223 -0.28(-1.66%)
Apr 09, 2024 16.34 16.95 16.34 16.82 183,787 +0.46(+2.81%)
Apr 08, 2024 16.55 16.62 16.25 16.36 162,751 -0.15(-0.91%)
Apr 05, 2024 16.10 16.97 15.75 16.51 236,536 +0.33(+2.04%)
Apr 04, 2024 16.92 17.60 16.09 16.18 402,056 -0.53(-3.17%)
Apr 03, 2024 16.32 16.86 16.24 16.71 198,015 +0.36(+2.20%)
Apr 02, 2024 16.85 16.99 16.09 16.35 175,821 -0.67(-3.94%)
Apr 01, 2024 17.77 17.80 16.92 17.02 295,195 -0.44(-2.52%)
Mar 28, 2024 16.71 17.76 16.50 17.46 304,820 +0.93(+5.63%)
Mar 27, 2024 16.47 17.01 16.23 16.53 476,790 +0.58(+3.64%)
Mar 26, 2024 14.20 16.48 14.19 15.95 477,223 +2.01(+14.42%)
Mar 25, 2024 14.47 14.83 13.86 13.94 132,420 -0.65(-4.46%)
Mar 22, 2024 14.72 15.25 14.47 14.59 392,276 -0.04(-0.27%)
Mar 21, 2024 14.50 14.86 14.20 14.63 396,688 +0.13(+0.90%)
Mar 20, 2024 13.78 14.64 13.78 14.50 223,436 +0.46(+3.28%)
Mar 19, 2024 13.47 14.18 13.47 14.04 185,253 +0.53(+3.92%)
Mar 18, 2024 14.48 14.48 13.48 13.51 156,133 -0.70(-4.93%)
Mar 15, 2024 13.80 14.37 13.71 14.21 196,538 +0.35(+2.53%)
Mar 14, 2024 14.37 14.56 13.74 13.86 100,846 -0.58(-4.02%)
Mar 13, 2024 14.45 14.79 14.36 14.44 168,984 -0.10(-0.69%)
Mar 12, 2024 15.08 15.08 14.51 14.54 113,125 -0.54(-3.58%)
Mar 11, 2024 15.40 15.67 15.02 15.08 208,028 -0.32(-2.08%)
Mar 08, 2024 15.83 16.25 15.09 15.40 285,169 -0.32(-2.04%)
Mar 07, 2024 15.45 16.05 15.45 15.72 309,790 +0.06(+0.38%)
Mar 06, 2024 15.06 15.70 14.99 15.66 142,006 +0.60(+3.98%)
Mar 05, 2024 15.65 16.02 14.66 15.06 236,812 -0.59(-3.77%)
Mar 04, 2024 15.48 15.80 15.06 15.65 239,211 +0.30(+1.95%)
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.