Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

12.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.04 13.34 12.78 12.84 124,755 -0.59(-4.39%)
Jun 13, 2024 13.21 13.58 13.12 13.43 105,933 +0.13(+0.98%)
Jun 12, 2024 13.65 14.14 13.20 13.30 170,026 -0.13(-0.97%)
Jun 11, 2024 12.66 13.46 12.57 13.43 227,335 +0.65(+5.09%)
Jun 10, 2024 12.87 13.10 12.48 12.78 328,083 -0.13(-1.01%)
Jun 07, 2024 12.34 13.11 12.31 12.91 679,229 +0.37(+2.95%)
Jun 06, 2024 12.34 12.70 12.11 12.54 213,727 +0.15(+1.21%)
Jun 05, 2024 12.25 12.82 12.16 12.39 175,571 +0.15(+1.23%)
Jun 04, 2024 12.40 12.62 12.14 12.24 98,597 -0.14(-1.13%)
Jun 03, 2024 12.56 13.01 12.31 12.38 162,974 -0.09(-0.72%)
May 31, 2024 12.09 13.15 12.02 12.47 97,834 +0.47(+3.92%)
May 30, 2024 11.94 12.10 11.91 12.00 66,065 +0.10(+0.84%)
May 29, 2024 11.70 11.95 11.66 11.90 82,798 -0.03(-0.25%)
May 28, 2024 12.05 12.42 11.78 11.93 205,987 -0.10(-0.83%)
May 24, 2024 12.06 12.45 11.93 12.03 60,589 -0.05(-0.41%)
May 23, 2024 12.87 12.87 11.94 12.08 112,844 -0.73(-5.70%)
May 22, 2024 12.48 12.98 12.40 12.81 93,346 +0.34(+2.73%)
May 21, 2024 12.44 12.96 12.26 12.47 118,608 +0.00(+0.00%)
May 20, 2024 12.07 12.52 11.80 12.47 220,901 +0.34(+2.80%)
May 17, 2024 13.02 13.02 12.06 12.13 267,890 -0.93(-7.12%)
May 16, 2024 13.41 13.45 12.98 13.06 98,026 -0.28(-2.10%)
May 15, 2024 13.50 13.86 13.29 13.34 73,127 +0.10(+0.76%)
May 14, 2024 13.16 13.38 12.99 13.24 115,909 +0.33(+2.56%)
May 13, 2024 12.73 12.95 12.47 12.91 164,038 +0.26(+2.06%)
May 10, 2024 13.30 13.30 12.60 12.65 110,077 -0.28(-2.17%)
May 09, 2024 12.91 13.18 12.76 12.93 156,233 +0.17(+1.33%)
May 08, 2024 12.80 13.07 12.45 12.76 160,469 -0.34(-2.60%)
May 07, 2024 11.60 13.51 11.60 13.10 264,668 -1.50(-10.27%)
May 06, 2024 15.22 15.38 14.42 14.60 116,822 -0.57(-3.76%)
May 03, 2024 14.34 15.21 14.21 15.17 124,535 +1.26(+9.06%)
May 02, 2024 13.70 13.94 13.38 13.91 116,755 +0.35(+2.58%)
May 01, 2024 13.73 14.27 13.51 13.56 139,736 -0.18(-1.31%)
Apr 30, 2024 13.22 14.10 12.87 13.74 148,402 +0.49(+3.70%)
Apr 29, 2024 12.35 13.34 12.35 13.25 245,390 +0.88(+7.11%)
Apr 26, 2024 12.48 12.65 12.20 12.37 67,161 -0.11(-0.88%)
Apr 25, 2024 12.62 12.74 12.40 12.48 79,696 -0.44(-3.41%)
Apr 24, 2024 13.02 13.21 12.63 12.92 90,291 -0.23(-1.75%)
Apr 23, 2024 13.37 13.71 13.04 13.15 108,198 -0.29(-2.16%)
Apr 22, 2024 13.46 13.83 13.16 13.44 67,129 +0.12(+0.90%)
Apr 19, 2024 13.10 13.44 12.77 13.32 139,429 +0.09(+0.68%)
Apr 18, 2024 13.87 13.94 13.22 13.23 154,132 -0.77(-5.50%)
Apr 17, 2024 15.33 15.40 13.97 14.00 190,836 -1.36(-8.85%)
Apr 16, 2024 16.03 16.13 15.33 15.36 211,027 -0.79(-4.89%)
Apr 15, 2024 16.46 16.61 16.05 16.15 161,286 -0.30(-1.82%)
Apr 12, 2024 16.72 16.75 16.25 16.45 150,317 -0.30(-1.79%)
Apr 11, 2024 16.75 17.03 16.50 16.75 135,983 +0.21(+1.27%)
Apr 10, 2024 16.53 16.71 16.08 16.54 192,223 -0.28(-1.66%)
Apr 09, 2024 16.34 16.95 16.34 16.82 183,787 +0.46(+2.81%)
Apr 08, 2024 16.55 16.62 16.25 16.36 162,751 -0.15(-0.91%)
Apr 05, 2024 16.10 16.97 15.75 16.51 236,536 +0.33(+2.04%)
Apr 04, 2024 16.92 17.60 16.09 16.18 402,056 -0.53(-3.17%)
Apr 03, 2024 16.32 16.86 16.24 16.71 198,015 +0.36(+2.20%)
Apr 02, 2024 16.85 16.99 16.09 16.35 175,821 -0.67(-3.94%)
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.