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

Enanta Pharmaceutica (NQ: ENTA )

12.26 +0.13 (+1.07%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 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 (%)
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%)
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%)
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.