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

Enanta Pharmaceutica (NQ: ENTA )

12.03 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 9.710 9.760 9.400 9.410 175,703 -0.35(-3.59%)
Dec 28, 2023 9.580 9.890 9.490 9.760 188,704 +0.11(+1.14%)
Dec 27, 2023 9.510 9.836 9.350 9.650 162,646 +0.20(+2.12%)
Dec 26, 2023 9.170 9.510 9.080 9.450 116,111 +0.30(+3.28%)
Dec 22, 2023 9.000 9.480 8.855 9.150 137,289 +0.26(+2.92%)
Dec 21, 2023 8.570 8.900 8.510 8.890 112,099 +0.37(+4.34%)
Dec 20, 2023 9.210 9.210 8.520 8.520 212,164 -0.69(-7.49%)
Dec 19, 2023 9.010 9.370 9.010 9.210 196,836 +0.27(+3.02%)
Dec 18, 2023 9.290 9.397 8.910 8.940 120,127 -0.40(-4.28%)
Dec 15, 2023 9.740 9.870 9.280 9.340 520,901 -0.31(-3.21%)
Dec 14, 2023 9.890 10.22 9.595 9.650 234,650 -0.05(-0.52%)
Dec 13, 2023 9.140 9.780 8.800 9.700 256,471 +0.71(+7.90%)
Dec 12, 2023 9.120 9.200 8.750 8.990 178,179 -0.07(-0.77%)
Dec 11, 2023 9.250 9.260 8.920 9.060 148,481 -0.19(-2.05%)
Dec 08, 2023 9.440 9.570 9.150 9.250 154,352 -0.23(-2.43%)
Dec 07, 2023 9.470 9.740 9.340 9.480 128,592 -0.01(-0.11%)
Dec 06, 2023 9.500 9.780 9.340 9.490 331,349 +0.02(+0.21%)
Dec 05, 2023 9.900 9.900 9.390 9.470 247,890 -0.53(-5.30%)
Dec 04, 2023 9.770 10.13 9.700 10.00 179,488 +0.24(+2.46%)
Dec 01, 2023 9.400 9.870 9.110 9.760 213,944 +0.42(+4.50%)
Nov 30, 2023 10.00 10.11 9.290 9.340 663,923 -0.58(-5.85%)
Nov 29, 2023 9.720 10.31 9.720 9.920 379,995 +0.21(+2.16%)
Nov 28, 2023 9.540 9.730 9.245 9.710 223,494 +0.13(+1.36%)
Nov 27, 2023 9.820 9.839 9.360 9.580 346,135 -0.36(-3.62%)
Nov 24, 2023 8.950 9.940 8.950 9.940 242,948 +0.95(+10.57%)
Nov 22, 2023 9.990 10.01 8.960 8.990 295,883 -0.98(-9.83%)
Nov 21, 2023 9.470 10.85 9.415 9.970 555,485 +1.03(+11.52%)
Nov 20, 2023 9.080 9.315 8.770 8.940 271,479 -0.19(-2.08%)
Nov 17, 2023 8.790 9.225 8.730 9.130 321,355 +0.44(+5.06%)
Nov 16, 2023 8.720 8.840 8.460 8.690 203,953 -0.06(-0.69%)
Nov 15, 2023 8.800 9.180 8.515 8.750 640,522 -0.12(-1.35%)
Nov 14, 2023 8.400 8.940 8.400 8.870 365,517 +0.69(+8.44%)
Nov 13, 2023 8.330 8.480 8.110 8.180 230,133 -0.08(-0.97%)
Nov 10, 2023 8.400 8.420 8.080 8.260 237,200 -0.07(-0.84%)
Nov 09, 2023 8.950 8.950 8.265 8.330 399,191 -0.47(-5.34%)
Nov 08, 2023 9.090 9.470 8.650 8.800 261,232 -0.31(-3.40%)
Nov 07, 2023 9.150 9.245 8.800 9.110 365,291 -0.02(-0.22%)
Nov 06, 2023 9.330 9.530 9.120 9.130 152,633 -0.24(-2.56%)
Nov 03, 2023 9.070 9.790 9.030 9.370 241,574 +0.53(+6.00%)
Nov 02, 2023 9.040 9.240 8.790 8.840 348,874 -0.09(-1.01%)
Nov 01, 2023 9.000 9.090 8.700 8.930 323,283 -0.09(-1.00%)
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%)
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.