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

Enanta Pharmaceuticals, Inc. - Common Stock (NQ: ENTA )

6.280 +0.420 (+7.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.840 6.310 5.720 6.280 655,721 +0.42(+7.08%)
Dec 19, 2024 5.890 5.980 5.730 5.865 387,118 +0.02(+0.26%)
Dec 18, 2024 6.090 6.090 5.700 5.850 649,710 -0.28(-4.57%)
Dec 17, 2024 6.250 6.345 6.075 6.130 417,635 -0.18(-2.85%)
Dec 16, 2024 6.000 6.560 5.840 6.310 562,797 +0.28(+4.64%)
Dec 13, 2024 6.250 6.320 6.010 6.030 675,530 -0.26(-4.13%)
Dec 12, 2024 6.850 6.950 6.250 6.290 780,618 -0.71(-10.14%)
Dec 11, 2024 8.550 8.744 6.900 7.000 1,068,220 -1.64(-18.98%)
Dec 10, 2024 8.940 9.590 8.570 8.640 429,652 -0.30(-3.36%)
Dec 09, 2024 8.120 9.210 7.580 8.940 997,983 +0.94(+11.75%)
Dec 06, 2024 8.040 8.220 7.860 8.000 308,334 -0.01(-0.12%)
Dec 05, 2024 8.530 8.605 7.870 8.010 325,006 -0.52(-6.10%)
Dec 04, 2024 8.730 8.730 7.960 8.530 342,938 -0.23(-2.63%)
Dec 03, 2024 8.550 9.180 8.420 8.760 368,627 +0.19(+2.22%)
Dec 02, 2024 8.610 8.710 8.350 8.570 531,819 -0.03(-0.35%)
Nov 29, 2024 8.920 9.110 8.520 8.600 225,002 -0.23(-2.60%)
Nov 27, 2024 8.510 9.283 8.495 8.830 256,822 +0.27(+3.15%)
Nov 26, 2024 8.800 9.005 8.000 8.560 405,882 -0.45(-4.99%)
Nov 25, 2024 9.410 9.690 8.890 9.010 205,130 -0.33(-3.53%)
Nov 22, 2024 9.310 9.470 9.156 9.340 1,004,520 +0.03(+0.32%)
Nov 21, 2024 9.020 9.420 8.720 9.310 264,386 +0.23(+2.53%)
Nov 20, 2024 9.340 9.390 8.980 9.080 181,633 -0.34(-3.61%)
Nov 19, 2024 9.400 9.600 9.220 9.420 118,473 -0.15(-1.57%)
Nov 18, 2024 9.520 9.650 9.360 9.570 177,566 +0.04(+0.42%)
Nov 15, 2024 10.24 10.24 9.522 9.530 157,704 -0.60(-5.92%)
Nov 14, 2024 10.46 10.88 10.09 10.13 86,506 -0.30(-2.88%)
Nov 13, 2024 10.84 10.85 10.31 10.43 116,721 -0.23(-2.16%)
Nov 12, 2024 10.82 11.01 10.57 10.66 130,996 -0.21(-1.93%)
Nov 11, 2024 11.11 11.19 10.70 10.87 100,762 -0.20(-1.81%)
Nov 08, 2024 11.27 11.31 11.00 11.07 63,976 -0.28(-2.47%)
Nov 07, 2024 11.56 11.57 11.35 11.35 62,604 -0.17(-1.48%)
Nov 06, 2024 11.80 11.83 11.08 11.52 144,814 +0.26(+2.31%)
Nov 05, 2024 11.12 11.40 10.99 11.26 74,756 +0.15(+1.35%)
Nov 04, 2024 10.92 11.35 10.84 11.11 89,896 +0.16(+1.46%)
Nov 01, 2024 11.32 11.39 10.93 10.95 100,080 -0.29(-2.62%)
Oct 31, 2024 11.51 11.57 10.71 11.24 89,278 -0.25(-2.13%)
Oct 30, 2024 11.49 11.68 11.28 11.49 119,398 -0.01(-0.09%)
Oct 29, 2024 11.51 11.57 11.26 11.50 114,356 -0.08(-0.69%)
Oct 28, 2024 11.78 12.09 11.52 11.58 93,747 -0.10(-0.86%)
Oct 25, 2024 12.15 12.26 11.64 11.68 110,348 -0.47(-3.87%)
Oct 24, 2024 12.73 12.81 12.09 12.15 147,315 -0.60(-4.71%)
Oct 23, 2024 12.96 13.37 12.25 12.75 210,415 -0.25(-1.92%)
Oct 22, 2024 12.58 13.13 12.46 13.00 136,913 +0.36(+2.85%)
Oct 21, 2024 12.59 12.88 12.40 12.64 162,493 +0.01(+0.08%)
Oct 18, 2024 12.26 12.70 12.19 12.63 98,218 +0.35(+2.85%)
Oct 17, 2024 12.09 12.29 11.87 12.28 66,405 +0.18(+1.49%)
Oct 16, 2024 11.79 12.14 11.52 12.10 176,249 +0.43(+3.68%)
Oct 15, 2024 11.27 11.81 11.18 11.67 141,231 +0.36(+3.18%)
Oct 14, 2024 11.04 11.48 10.96 11.31 110,798 +0.27(+2.45%)
Oct 11, 2024 10.61 11.15 10.61 11.04 142,265 +0.41(+3.86%)
Oct 10, 2024 10.71 10.71 10.40 10.63 168,899 -0.08(-0.75%)
Oct 09, 2024 10.96 10.99 10.59 10.71 187,206 -0.29(-2.64%)
Oct 08, 2024 11.52 11.55 10.94 11.00 249,104 -0.55(-4.76%)
Oct 07, 2024 11.45 11.80 11.31 11.55 149,672 +0.14(+1.23%)
Oct 04, 2024 11.38 11.49 11.05 11.41 132,058 +0.22(+1.97%)
Oct 03, 2024 11.25 11.37 11.06 11.19 170,513 -0.06(-0.53%)
Oct 02, 2024 10.77 11.35 10.74 11.25 335,744 +0.31(+2.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.