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

Enanta Pharmaceutica (NQ: ENTA )

12.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2023 34.30 35.79 33.35 35.55 135,791 +1.58(+4.65%)
Apr 27, 2023 34.56 35.43 33.18 33.97 169,223 -0.58(-1.68%)
Apr 26, 2023 34.60 35.16 34.31 34.55 169,034 -0.20(-0.58%)
Apr 25, 2023 36.85 36.85 34.65 34.75 222,580 -1.62(-4.45%)
Apr 24, 2023 36.92 37.00 35.93 36.37 65,645 -0.42(-1.14%)
Apr 21, 2023 36.83 37.25 36.70 36.79 86,403 -0.03(-0.08%)
Apr 20, 2023 37.16 37.41 36.40 36.82 93,011 -0.44(-1.18%)
Apr 19, 2023 37.17 37.51 36.25 37.26 138,927 -0.11(-0.29%)
Apr 18, 2023 38.02 38.30 36.84 37.37 113,550 -0.64(-1.68%)
Apr 17, 2023 36.69 38.79 36.67 38.01 152,344 +1.48(+4.05%)
Apr 14, 2023 37.28 38.32 36.20 36.53 110,839 -0.88(-2.35%)
Apr 13, 2023 36.60 37.89 36.50 37.41 147,824 +0.82(+2.24%)
Apr 12, 2023 38.97 38.97 36.42 36.59 232,837 -2.17(-5.60%)
Apr 11, 2023 39.15 39.69 38.72 38.76 74,132 -0.47(-1.20%)
Apr 10, 2023 39.77 39.77 38.84 39.23 107,225 -0.62(-1.56%)
Apr 06, 2023 38.99 40.05 38.71 39.85 300,407 +1.36(+3.53%)
Apr 05, 2023 38.72 39.29 38.18 38.49 213,239 -0.36(-0.93%)
Apr 04, 2023 39.98 40.24 38.21 38.85 191,995 -0.97(-2.44%)
Apr 03, 2023 40.44 41.45 39.64 39.82 226,224 -0.62(-1.53%)
Mar 31, 2023 39.49 40.57 39.14 40.44 143,696 +1.23(+3.14%)
Mar 30, 2023 40.35 40.55 38.16 39.21 139,772 -1.06(-2.63%)
Mar 29, 2023 39.49 40.57 39.11 40.27 156,730 +1.45(+3.74%)
Mar 28, 2023 39.65 39.97 38.72 38.82 90,076 -1.00(-2.51%)
Mar 27, 2023 40.32 40.42 39.71 39.82 135,825 -0.25(-0.62%)
Mar 24, 2023 39.29 41.09 38.95 40.07 152,786 +0.47(+1.19%)
Mar 23, 2023 40.02 40.45 38.86 39.60 172,108 -0.09(-0.23%)
Mar 22, 2023 40.90 41.26 39.54 39.69 109,303 -1.20(-2.93%)
Mar 21, 2023 41.98 43.05 40.07 40.89 172,031 -0.84(-2.01%)
Mar 20, 2023 42.56 42.77 41.31 41.73 251,606 -0.36(-0.86%)
Mar 17, 2023 42.98 43.47 41.85 42.09 688,581 -1.33(-3.06%)
Mar 16, 2023 44.15 44.40 42.68 43.42 143,068 -1.09(-2.45%)
Mar 15, 2023 44.45 45.00 43.90 44.51 243,043 -0.66(-1.46%)
Mar 14, 2023 46.13 47.31 44.28 45.17 193,320 +0.10(+0.22%)
Mar 13, 2023 44.73 46.54 44.39 45.07 221,715 -0.02(-0.04%)
Mar 10, 2023 46.52 46.52 43.88 45.09 171,714 -1.47(-3.16%)
Mar 09, 2023 47.54 48.00 46.35 46.56 155,980 -0.61(-1.29%)
Mar 08, 2023 47.35 47.35 46.06 47.17 113,142 +0.09(+0.19%)
Mar 07, 2023 46.92 47.86 46.65 47.08 162,165 +0.15(+0.32%)
Mar 06, 2023 47.53 47.53 45.76 46.93 147,888 -0.58(-1.22%)
Mar 03, 2023 47.69 48.35 46.70 47.51 133,635 -0.21(-0.44%)
Mar 02, 2023 48.72 49.27 47.65 47.72 175,011 -1.38(-2.81%)
Mar 01, 2023 48.61 50.24 48.61 49.10 157,013 +0.60(+1.24%)
Feb 28, 2023 47.95 49.13 47.78 48.50 484,969 +0.90(+1.89%)
Feb 27, 2023 48.54 48.75 47.21 47.60 125,877 -0.36(-0.75%)
Feb 24, 2023 48.60 51.05 47.74 47.96 160,067 -1.08(-2.20%)
Feb 23, 2023 49.77 49.93 47.99 49.04 206,409 -0.17(-0.35%)
Feb 22, 2023 49.42 51.53 48.49 49.21 205,914 +0.23(+0.47%)
Feb 21, 2023 49.82 49.82 48.31 48.98 267,489 -1.65(-3.26%)
Feb 17, 2023 49.45 51.07 49.00 50.63 108,436 +1.51(+3.07%)
Feb 16, 2023 49.47 50.38 48.76 49.12 322,219 -1.06(-2.11%)
Feb 15, 2023 49.26 50.22 48.51 50.18 115,879 +0.42(+0.84%)
Feb 14, 2023 50.59 52.46 49.45 49.76 139,963 -1.31(-2.57%)
Feb 13, 2023 52.82 54.94 50.59 51.07 140,150 -1.97(-3.71%)
Feb 10, 2023 52.75 53.78 52.08 53.04 224,715 -0.02(-0.04%)
Feb 09, 2023 53.18 55.00 52.88 53.06 180,989 +0.40(+0.76%)
Feb 08, 2023 62.06 62.06 52.39 52.66 187,016 -1.93(-3.54%)
Feb 07, 2023 53.36 54.87 51.84 54.59 117,703 +1.65(+3.12%)
Feb 06, 2023 52.56 53.17 51.85 52.94 98,703 +0.44(+0.84%)
Feb 03, 2023 51.80 54.11 51.42 52.50 191,815 -0.25(-0.47%)
Feb 02, 2023 52.46 54.48 52.46 52.75 193,141 +0.84(+1.62%)
Feb 01, 2023 53.29 54.20 50.14 51.91 132,009 -1.47(-2.75%)
Jan 31, 2023 51.42 53.70 50.39 53.38 189,685 +2.43(+4.77%)
Jan 30, 2023 51.74 52.22 50.65 50.95 104,600 -1.07(-2.06%)
Jan 27, 2023 51.34 52.20 50.40 52.02 104,986 +0.51(+0.99%)
Jan 26, 2023 51.67 52.60 50.15 51.51 83,468 +0.02(+0.04%)
Jan 25, 2023 51.07 52.44 50.35 51.49 136,755 -0.33(-0.64%)
Jan 24, 2023 49.45 52.73 49.45 51.82 130,220 +2.28(+4.60%)
Jan 23, 2023 50.21 50.86 48.95 49.54 136,267 -0.74(-1.47%)
Jan 20, 2023 51.18 51.18 48.80 50.28 224,429 -0.12(-0.24%)
Jan 19, 2023 49.04 51.19 48.02 50.40 115,039 +1.19(+2.42%)
Jan 18, 2023 48.62 51.45 48.33 49.21 192,678 +0.99(+2.05%)
Jan 17, 2023 51.56 51.56 48.12 48.22 166,310 -3.24(-6.30%)
Jan 13, 2023 51.95 54.09 49.61 51.46 180,799 -1.08(-2.06%)
Jan 12, 2023 50.96 53.69 49.86 52.54 248,521 +1.99(+3.94%)
Jan 11, 2023 48.13 50.67 47.76 50.55 115,933 +2.40(+4.98%)
Jan 10, 2023 47.02 48.81 47.02 48.15 176,566 +0.96(+2.03%)
Jan 09, 2023 50.03 50.50 46.80 47.19 170,193 -2.55(-5.13%)
Jan 06, 2023 46.71 49.95 45.86 49.74 164,754 +3.16(+6.78%)
Jan 05, 2023 45.75 47.49 44.48 46.58 120,952 +0.24(+0.52%)
Jan 04, 2023 45.83 47.48 45.25 46.34 89,694 +0.59(+1.29%)
Jan 03, 2023 46.73 47.06 45.21 45.75 76,972 -0.77(-1.66%)
Dec 30, 2022 46.67 46.88 45.23 46.52 81,026 -0.34(-0.73%)
Dec 29, 2022 45.95 47.88 45.54 46.86 127,356 +1.38(+3.03%)
Dec 28, 2022 45.12 46.26 44.87 45.48 67,049 +0.46(+1.02%)
Dec 27, 2022 46.96 46.96 43.98 45.02 81,389 -2.04(-4.33%)
Dec 23, 2022 47.16 47.64 45.70 47.06 108,076 -0.18(-0.38%)
Dec 22, 2022 46.47 47.35 45.23 47.24 120,325 +0.29(+0.62%)
Dec 21, 2022 46.72 47.92 46.04 46.95 135,588 +0.19(+0.41%)
Dec 20, 2022 42.53 47.00 42.53 46.76 146,757 +3.98(+9.30%)
Dec 19, 2022 44.84 45.81 40.89 42.78 263,799 -2.58(-5.69%)
Dec 16, 2022 43.29 45.79 43.09 45.36 394,672 +1.52(+3.47%)
Dec 15, 2022 44.16 44.30 43.19 43.84 158,243 -0.65(-1.46%)
Dec 14, 2022 43.58 44.80 43.17 44.49 169,621 +0.65(+1.48%)
Dec 13, 2022 43.70 44.45 42.59 43.84 104,947 +1.09(+2.55%)
Dec 12, 2022 41.58 42.83 40.92 42.75 116,114 +1.05(+2.52%)
Dec 09, 2022 42.81 42.81 41.34 41.70 114,278 -0.26(-0.62%)
Dec 08, 2022 42.43 42.53 40.92 41.96 92,687 -0.45(-1.06%)
Dec 07, 2022 42.35 43.23 42.00 42.41 91,408 +0.04(+0.09%)
Dec 06, 2022 42.76 42.92 41.73 42.37 121,006 -0.69(-1.60%)
Dec 05, 2022 45.12 45.12 42.66 43.06 104,893 -2.18(-4.82%)
Dec 02, 2022 43.98 45.50 43.92 45.24 102,075 +0.62(+1.39%)
Dec 01, 2022 44.01 45.15 43.51 44.62 103,792 +0.83(+1.90%)
Nov 30, 2022 42.64 43.99 40.06 43.79 186,153 +1.83(+4.36%)
Nov 29, 2022 41.10 42.83 40.63 41.96 428,038 +0.83(+2.02%)
Nov 28, 2022 41.21 41.70 39.60 41.13 247,316 -0.45(-1.08%)
Nov 25, 2022 44.47 45.88 40.95 41.58 138,732 -3.42(-7.60%)
Nov 23, 2022 45.59 46.23 43.80 45.00 283,556 -0.44(-0.97%)
Nov 22, 2022 41.94 46.42 40.15 45.44 239,849 -0.96(-2.07%)
Nov 21, 2022 47.05 47.47 44.87 46.40 126,150 -0.42(-0.90%)
Nov 18, 2022 46.91 47.53 46.15 46.82 129,821 +0.95(+2.07%)
Nov 17, 2022 45.71 46.23 45.00 45.87 91,260 -0.09(-0.20%)
Nov 16, 2022 46.93 47.26 45.79 45.96 128,886 -1.26(-2.67%)
Nov 15, 2022 47.27 49.70 46.49 47.22 155,745 +1.10(+2.39%)
Nov 14, 2022 45.31 47.06 44.59 46.12 215,627 +0.91(+2.01%)
Nov 11, 2022 44.60 45.62 43.84 45.21 122,593 +0.21(+0.47%)
Nov 10, 2022 43.20 45.50 43.20 45.00 267,806 +3.56(+8.59%)
Nov 09, 2022 42.37 43.59 41.39 41.44 153,852 -1.02(-2.40%)
Nov 08, 2022 42.65 43.57 41.96 42.46 154,812 -0.06(-0.14%)
Nov 07, 2022 40.96 42.89 40.54 42.52 161,710 +1.47(+3.58%)
Nov 04, 2022 42.00 42.48 40.21 41.05 332,736 -0.74(-1.77%)
Nov 03, 2022 43.00 43.60 41.69 41.79 299,646 -1.86(-4.26%)
Nov 02, 2022 45.16 45.16 43.62 43.65 186,005 -1.61(-3.56%)
Nov 01, 2022 45.69 46.17 44.98 45.26 128,108 +0.15(+0.33%)
Oct 31, 2022 47.92 47.92 44.59 45.11 213,876 -2.29(-4.83%)
Oct 28, 2022 46.72 47.74 46.22 47.40 425,374 +1.00(+2.16%)
Oct 27, 2022 46.28 46.56 45.46 46.40 150,065 +0.55(+1.20%)
Oct 26, 2022 46.85 47.48 45.32 45.85 178,110 -0.81(-1.74%)
Oct 25, 2022 45.81 47.32 45.56 46.66 247,570 +1.20(+2.64%)
Oct 24, 2022 46.66 47.64 44.96 45.46 121,681 -1.16(-2.49%)
Oct 21, 2022 46.52 47.43 45.36 46.62 224,047 +0.58(+1.26%)
Oct 20, 2022 46.77 47.32 45.67 46.04 131,290 -0.50(-1.07%)
Oct 19, 2022 48.63 49.55 45.88 46.54 231,198 -2.33(-4.77%)
Oct 18, 2022 48.88 50.03 48.12 48.87 234,236 +0.45(+0.93%)
Oct 17, 2022 47.10 48.87 47.10 48.42 283,026 +1.47(+3.13%)
Oct 14, 2022 48.33 48.98 46.81 46.95 122,789 -1.30(-2.69%)
Oct 13, 2022 47.09 49.43 44.07 48.25 173,423 +0.06(+0.12%)
Oct 12, 2022 47.15 48.81 46.50 48.19 169,885 +1.00(+2.12%)
Oct 11, 2022 48.39 48.82 45.86 47.19 169,685 -1.30(-2.68%)
Oct 10, 2022 48.15 50.18 48.15 48.49 166,459 +0.18(+0.37%)
Oct 07, 2022 50.73 50.73 47.90 48.31 174,598 -3.06(-5.96%)
Oct 06, 2022 52.53 52.90 50.90 51.37 168,765 -1.62(-3.06%)
Oct 05, 2022 52.74 53.33 52.03 52.99 143,496 -0.74(-1.38%)
Oct 04, 2022 52.18 54.20 52.18 53.73 152,171 +2.47(+4.82%)
Oct 03, 2022 52.56 52.91 50.76 51.26 149,979 -0.61(-1.18%)
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%)
Sep 01, 2022 60.63 64.70 59.09 64.55 149,946 +3.67(+6.03%)
Aug 31, 2022 60.73 62.03 58.91 60.88 237,667 +0.97(+1.62%)
Aug 30, 2022 61.15 62.88 57.86 59.91 483,188 -0.95(-1.56%)
Aug 29, 2022 61.07 62.59 59.70 60.86 292,663 -1.12(-1.81%)
Aug 26, 2022 64.57 64.57 61.67 61.98 264,208 -2.25(-3.50%)
Aug 25, 2022 68.76 68.76 62.97 64.23 271,970 -3.73(-5.49%)
Aug 24, 2022 67.80 68.98 67.50 67.96 149,502 -0.20(-0.29%)
Aug 23, 2022 68.63 69.61 66.51 68.16 163,504 -0.10(-0.15%)
Aug 22, 2022 69.87 70.60 67.49 68.26 151,641 -2.27(-3.22%)
Aug 19, 2022 69.74 72.29 68.50 70.53 202,620 +0.32(+0.46%)
Aug 18, 2022 69.35 70.97 67.98 70.21 143,650 +0.46(+0.66%)
Aug 17, 2022 68.90 71.10 68.21 69.75 141,365 -0.25(-0.36%)
Aug 16, 2022 69.84 70.42 66.51 70.00 129,959 -0.46(-0.65%)
Aug 15, 2022 67.06 71.06 65.44 70.46 171,745 +2.47(+3.63%)
Aug 12, 2022 67.26 68.69 66.05 67.99 194,832 +1.50(+2.26%)
Aug 11, 2022 68.06 69.48 65.66 66.49 241,196 -1.40(-2.06%)
Aug 10, 2022 68.37 69.92 66.08 67.89 190,921 -0.38(-0.56%)
Aug 09, 2022 71.84 76.36 67.34 68.27 297,131 -3.00(-4.21%)
Aug 08, 2022 71.31 75.89 69.10 71.27 294,912 +0.31(+0.44%)
Aug 05, 2022 67.44 71.11 66.90 70.96 219,707 +2.87(+4.22%)
Aug 04, 2022 64.59 69.00 63.41 68.09 285,873 +3.50(+5.42%)
Aug 03, 2022 60.70 64.78 55.09 64.59 336,273 +4.53(+7.54%)
Aug 02, 2022 58.62 61.60 58.58 60.06 192,428 +0.38(+0.64%)
Aug 01, 2022 55.05 60.17 54.43 59.68 434,055 +4.53(+8.21%)
Jul 29, 2022 50.01 55.32 50.00 55.15 340,438 +5.45(+10.97%)
Jul 28, 2022 50.38 50.58 48.07 49.70 109,844 -0.11(-0.22%)
Jul 27, 2022 50.23 50.75 47.92 49.81 213,691 -0.31(-0.62%)
Jul 26, 2022 48.59 51.50 48.59 50.12 173,662 +1.17(+2.39%)
Jul 25, 2022 48.64 48.98 47.81 48.95 91,724 +0.66(+1.37%)
Jul 22, 2022 49.76 49.76 48.03 48.29 130,491 -0.97(-1.97%)
Jul 21, 2022 51.01 51.28 48.93 49.26 93,285 -2.01(-3.92%)
Jul 20, 2022 50.63 52.76 50.13 51.27 138,542 +0.30(+0.59%)
Jul 19, 2022 50.07 51.16 48.55 50.97 232,162 +1.67(+3.39%)
Jul 18, 2022 51.48 52.41 48.69 49.30 142,232 -2.01(-3.92%)
Jul 15, 2022 51.16 51.55 49.80 51.31 134,158 +1.03(+2.05%)
Jul 14, 2022 50.89 51.16 49.89 50.28 111,071 -1.38(-2.67%)
Jul 13, 2022 50.31 52.40 50.31 51.66 139,922 +0.60(+1.18%)
Jul 12, 2022 49.91 51.60 47.85 51.06 150,609 +1.45(+2.92%)
Jul 11, 2022 52.55 52.72 49.34 49.61 173,049 -3.15(-5.97%)
Jul 08, 2022 51.08 53.14 51.08 52.76 184,544 +0.87(+1.68%)
Jul 07, 2022 51.36 54.04 51.36 51.89 273,222 +0.54(+1.05%)
Jul 06, 2022 54.51 55.20 50.76 51.35 460,215 -1.33(-2.52%)
Jul 05, 2022 49.31 52.93 48.88 52.68 411,049 +3.05(+6.15%)
Jul 01, 2022 47.64 49.96 47.20 49.63 211,027 +2.36(+4.99%)
Jun 30, 2022 46.05 48.32 45.57 47.27 238,804 +0.36(+0.77%)
Jun 29, 2022 44.55 47.72 43.96 46.91 225,564 +2.36(+5.30%)
Jun 28, 2022 44.96 45.54 42.96 44.55 430,941 -0.69(-1.53%)
Jun 27, 2022 44.81 45.64 43.14 45.24 232,638 +0.23(+0.51%)
Jun 24, 2022 46.38 46.57 43.00 45.01 345,599 -0.66(-1.45%)
Jun 23, 2022 42.00 45.85 41.95 45.67 617,408 +4.18(+10.07%)
Jun 22, 2022 41.52 43.08 40.36 41.49 374,630 +1.19(+2.95%)
Jun 21, 2022 41.04 42.28 40.16 40.30 322,154 -0.45(-1.10%)
Jun 17, 2022 40.38 42.54 40.38 40.75 765,721 +0.95(+2.39%)
Jun 16, 2022 38.90 39.94 38.52 39.80 262,975 -0.20(-0.50%)
Jun 15, 2022 40.46 40.90 39.27 40.00 329,707 -0.02(-0.05%)
Jun 14, 2022 40.07 41.49 39.22 40.02 310,854 +0.32(+0.81%)
Jun 13, 2022 40.03 40.54 38.41 39.70 308,112 -1.16(-2.84%)
Jun 10, 2022 43.06 43.08 40.86 40.86 293,424 -2.99(-6.82%)
Jun 09, 2022 43.36 44.79 42.19 43.85 202,498 +0.42(+0.97%)
Jun 08, 2022 43.06 44.97 42.88 43.43 114,744 -0.06(-0.14%)
Jun 07, 2022 41.41 43.65 41.30 43.49 206,445 +2.02(+4.87%)
Jun 06, 2022 43.56 43.56 40.82 41.47 189,349 -1.85(-4.27%)
Jun 03, 2022 41.23 43.40 41.00 43.32 231,089 +1.80(+4.34%)
Jun 02, 2022 39.89 41.61 38.93 41.52 187,111 +1.30(+3.23%)
Jun 01, 2022 40.98 41.80 39.42 40.22 418,250 +0.29(+0.73%)
May 31, 2022 39.39 40.49 38.40 39.93 352,327 +0.46(+1.17%)
May 27, 2022 38.23 40.48 37.59 39.47 277,498 +1.34(+3.51%)
May 26, 2022 39.18 39.26 37.94 38.13 250,137 -0.59(-1.52%)
May 25, 2022 39.08 39.87 37.63 38.72 235,119 -0.51(-1.30%)
May 24, 2022 42.59 43.39 38.85 39.23 330,776 -3.24(-7.63%)
May 23, 2022 42.31 42.96 41.68 42.47 312,272 +0.60(+1.43%)
May 20, 2022 44.09 44.52 39.36 41.87 500,937 -2.14(-4.86%)
May 19, 2022 38.02 44.38 38.02 44.01 1,399,035 -1.96(-4.26%)
May 18, 2022 47.73 49.35 44.85 45.97 356,496 -3.06(-6.24%)
May 17, 2022 49.93 50.00 47.44 49.03 296,542 +0.26(+0.53%)
May 16, 2022 49.88 50.98 48.75 48.77 132,628 -1.11(-2.23%)
May 13, 2022 51.64 51.72 49.12 49.88 272,415 -0.55(-1.09%)
May 12, 2022 50.77 53.22 49.07 50.43 448,303 -1.07(-2.08%)
May 11, 2022 56.90 57.60 50.81 51.50 271,869 -4.88(-8.66%)
May 10, 2022 55.44 58.24 53.70 56.38 334,135 +3.45(+6.52%)
May 09, 2022 56.47 58.06 52.31 52.93 341,664 -4.53(-7.88%)
May 06, 2022 58.40 60.26 56.72 57.46 246,568 -2.12(-3.56%)
May 05, 2022 62.27 62.27 59.02 59.58 165,211 -2.80(-4.49%)
May 04, 2022 63.58 63.58 59.71 62.38 227,795 -0.57(-0.91%)
May 03, 2022 63.84 64.60 62.45 62.95 119,938 -1.21(-1.89%)
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.