Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceutica (NQ: ENTA )

12.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.800 9.160 8.800 9.020 221,249 +0.20(+2.27%)
Oct 30, 2023 8.500 8.860 8.450 8.820 250,574 +0.47(+5.63%)
Oct 27, 2023 8.410 8.500 8.200 8.350 317,014 -0.09(-1.07%)
Oct 26, 2023 8.810 8.824 8.410 8.440 291,801 -0.34(-3.87%)
Oct 25, 2023 8.940 8.990 8.680 8.780 181,593 -0.20(-2.23%)
Oct 24, 2023 9.000 9.290 8.900 8.980 297,209 +0.03(+0.34%)
Oct 23, 2023 9.080 9.300 8.945 8.950 281,988 -0.25(-2.72%)
Oct 20, 2023 9.450 9.610 9.190 9.200 560,932 -0.22(-2.34%)
Oct 19, 2023 9.590 9.715 9.290 9.420 356,520 -0.23(-2.38%)
Oct 18, 2023 9.830 10.09 9.580 9.650 143,745 -0.27(-2.72%)
Oct 17, 2023 9.640 10.11 9.610 9.920 201,611 +0.24(+2.48%)
Oct 16, 2023 9.730 9.880 9.420 9.680 188,379 +0.05(+0.52%)
Oct 13, 2023 9.600 9.800 9.500 9.630 195,687 +0.04(+0.42%)
Oct 12, 2023 9.950 9.950 9.470 9.590 239,022 -0.28(-2.84%)
Oct 11, 2023 10.12 10.29 9.700 9.870 255,458 -0.22(-2.18%)
Oct 10, 2023 9.460 10.16 9.440 10.09 275,975 +0.58(+6.10%)
Oct 09, 2023 9.770 9.770 9.480 9.510 272,511 -0.33(-3.35%)
Oct 06, 2023 9.820 10.21 9.620 9.840 350,944 -0.15(-1.50%)
Oct 05, 2023 9.930 10.19 9.880 9.990 374,837 -0.07(-0.70%)
Oct 04, 2023 10.69 10.69 10.02 10.06 268,765 -0.72(-6.68%)
Oct 03, 2023 10.63 11.03 10.22 10.78 394,544 +0.29(+2.76%)
Oct 02, 2023 11.05 11.07 10.30 10.49 427,857 -0.68(-6.09%)
Sep 29, 2023 11.28 11.43 11.08 11.17 348,838 -0.13(-1.15%)
Sep 28, 2023 11.42 11.55 11.03 11.30 230,705 -0.20(-1.74%)
Sep 27, 2023 11.43 11.66 11.26 11.50 283,801 +0.14(+1.23%)
Sep 26, 2023 11.10 11.63 11.07 11.36 446,861 +0.27(+2.43%)
Sep 25, 2023 11.78 11.37 11.06 11.09 337,767 -0.80(-6.73%)
Sep 22, 2023 11.93 12.16 11.66 11.89 327,333 +0.08(+0.68%)
Sep 21, 2023 12.52 12.61 11.77 11.81 559,428 -0.81(-6.42%)
Sep 20, 2023 12.96 12.98 12.59 12.62 645,463 -0.22(-1.71%)
Sep 19, 2023 12.67 12.93 12.40 12.84 506,224 +0.21(+1.66%)
Sep 18, 2023 12.90 13.72 12.25 12.63 710,378 -0.10(-0.79%)
Sep 15, 2023 13.10 13.30 12.46 12.73 6,068,746 -0.50(-3.78%)
Sep 14, 2023 14.04 14.20 13.15 13.23 533,676 -0.75(-5.36%)
Sep 13, 2023 12.92 14.22 12.92 13.98 764,945 +0.91(+6.96%)
Sep 12, 2023 12.52 13.29 12.52 13.07 546,974 +0.60(+4.81%)
Sep 11, 2023 12.48 12.84 12.11 12.47 562,941 -0.10(-0.80%)
Sep 08, 2023 12.52 12.57 11.96 12.57 551,309 +0.03(+0.24%)
Sep 07, 2023 11.96 12.65 11.56 12.54 603,535 +0.41(+3.38%)
Sep 06, 2023 12.26 12.34 11.67 12.13 736,139 -0.12(-1.02%)
Sep 05, 2023 14.22 14.22 12.18 12.26 1,151,755 -2.48(-16.86%)
Sep 01, 2023 14.98 15.64 14.62 14.74 497,431 -0.11(-0.74%)
Aug 31, 2023 15.37 15.50 14.85 14.85 567,711 -0.53(-3.45%)
Aug 30, 2023 15.61 15.73 15.16 15.38 231,376 -0.21(-1.35%)
Aug 29, 2023 16.00 16.06 15.42 15.59 193,373 -0.32(-2.01%)
Aug 28, 2023 15.70 15.96 15.49 15.91 135,326 +0.24(+1.53%)
Aug 25, 2023 15.41 15.93 15.14 15.67 207,288 +0.35(+2.28%)
Aug 24, 2023 15.15 15.49 14.96 15.32 322,894 +0.21(+1.39%)
Aug 23, 2023 15.60 15.60 14.95 15.11 213,842 -0.23(-1.50%)
Aug 22, 2023 15.93 15.96 15.27 15.34 246,989 -0.58(-3.64%)
Aug 21, 2023 15.61 15.98 15.42 15.92 272,324 +0.31(+1.99%)
Aug 18, 2023 15.44 16.00 15.44 15.61 238,051 -0.05(-0.32%)
Aug 17, 2023 15.43 15.77 15.02 15.66 204,454 +0.28(+1.82%)
Aug 16, 2023 15.75 15.78 15.19 15.38 207,740 -0.47(-2.97%)
Aug 15, 2023 15.63 16.09 15.45 15.85 148,261 +0.09(+0.57%)
Aug 14, 2023 15.80 15.83 15.29 15.76 164,385 -0.13(-0.82%)
Aug 11, 2023 16.26 16.46 15.85 15.89 190,885 -0.51(-3.11%)
Aug 10, 2023 16.81 17.04 16.27 16.40 175,590 -0.30(-1.80%)
Aug 09, 2023 17.35 17.35 16.25 16.70 253,012 -1.82(-9.83%)
Aug 08, 2023 17.82 18.82 15.63 18.52 426,204 -0.82(-4.24%)
Aug 07, 2023 19.78 19.98 19.18 19.34 213,166 -0.48(-2.42%)
Aug 04, 2023 19.47 20.04 19.33 19.82 193,753 +0.36(+1.85%)
Aug 03, 2023 18.82 19.65 18.74 19.46 140,370 +0.57(+3.02%)
Aug 02, 2023 18.57 19.07 18.12 18.89 146,156 +0.25(+1.34%)
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.