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

Enanta Pharmaceutica (NQ: ENTA )

12.65 -0.28 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 14.35 14.71 14.10 14.37 288,460 +0.07(+0.49%)
Feb 28, 2024 14.04 14.59 13.91 14.30 220,324 +0.25(+1.78%)
Feb 27, 2024 14.23 14.42 13.88 14.05 235,706 +0.01(+0.07%)
Feb 26, 2024 13.46 14.19 13.21 14.04 200,677 +0.58(+4.31%)
Feb 23, 2024 12.58 13.50 12.51 13.46 199,663 +0.95(+7.59%)
Feb 22, 2024 12.80 13.01 12.25 12.51 266,139 -0.47(-3.62%)
Feb 21, 2024 12.80 13.03 12.78 12.98 101,967 +0.19(+1.49%)
Feb 20, 2024 12.85 13.16 12.70 12.79 196,920 -0.20(-1.54%)
Feb 16, 2024 13.14 13.36 12.94 12.99 211,861 -0.27(-2.04%)
Feb 15, 2024 13.43 13.84 13.16 13.26 337,546 +0.05(+0.38%)
Feb 14, 2024 12.52 13.40 12.30 13.21 247,236 +0.90(+7.31%)
Feb 13, 2024 11.96 12.43 11.92 12.31 473,725 -0.02(-0.16%)
Feb 12, 2024 12.38 12.58 12.21 12.33 560,411 -0.01(-0.08%)
Feb 09, 2024 12.32 12.50 12.18 12.34 394,415 -0.02(-0.16%)
Feb 08, 2024 11.84 12.50 11.01 12.36 436,633 +0.10(+0.82%)
Feb 07, 2024 12.53 12.63 12.15 12.26 173,334 -0.28(-2.23%)
Feb 06, 2024 12.26 12.99 12.14 12.54 231,020 +0.17(+1.37%)
Feb 05, 2024 12.09 12.40 11.82 12.37 183,090 +0.09(+0.73%)
Feb 02, 2024 12.67 12.67 12.20 12.28 191,782 -0.50(-3.91%)
Feb 01, 2024 12.25 12.96 12.16 12.78 132,570 +0.63(+5.19%)
Jan 31, 2024 12.05 12.46 12.05 12.15 144,000 -0.05(-0.41%)
Jan 30, 2024 12.31 12.49 12.05 12.20 203,941 -0.32(-2.56%)
Jan 29, 2024 12.23 12.58 11.96 12.52 189,034 +0.29(+2.37%)
Jan 26, 2024 12.30 12.68 12.12 12.23 127,887 -0.06(-0.49%)
Jan 25, 2024 12.25 12.66 11.99 12.29 248,664 +0.19(+1.57%)
Jan 24, 2024 12.31 12.40 12.06 12.10 190,337 -0.09(-0.74%)
Jan 23, 2024 11.91 12.38 11.77 12.19 184,228 +0.40(+3.39%)
Jan 22, 2024 11.71 12.13 11.60 11.79 271,476 +0.08(+0.68%)
Jan 19, 2024 11.65 11.77 11.32 11.71 166,810 +0.09(+0.77%)
Jan 18, 2024 11.99 12.23 11.49 11.62 313,601 -0.26(-2.19%)
Jan 17, 2024 10.85 12.07 10.78 11.88 501,700 +0.62(+5.51%)
Jan 16, 2024 11.11 11.35 10.74 11.26 452,977 +0.05(+0.45%)
Jan 12, 2024 11.29 11.78 11.10 11.21 207,836 -0.10(-0.88%)
Jan 11, 2024 11.87 11.91 11.26 11.31 445,156 -0.63(-5.28%)
Jan 10, 2024 11.79 12.20 11.29 11.94 333,265 +0.07(+0.59%)
Jan 09, 2024 12.25 12.46 11.82 11.87 346,558 -0.54(-4.35%)
Jan 08, 2024 11.74 12.73 11.69 12.41 473,222 +0.30(+2.48%)
Jan 05, 2024 12.02 12.20 11.12 12.11 363,631 +0.07(+0.58%)
Jan 04, 2024 10.60 12.22 10.60 12.04 752,250 +1.46(+13.80%)
Jan 03, 2024 9.980 10.64 9.870 10.58 388,748 +0.50(+4.96%)
Jan 02, 2024 9.320 10.37 9.240 10.08 346,476 +0.67(+7.12%)
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%)
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.