Indicators

Enanta Pharmaceutica (NQ: ENTA )

12.13 -0.93 (-7.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.85	67.74	63.98	64.40	155,177	-2.64(-3.94%)
Apr 28, 2022	67.30	67.69	63.83	67.04	133,547	+0.94(+1.42%)
Apr 27, 2022	66.17	66.96	64.89	66.10	107,670	+0.43(+0.65%)
Apr 26, 2022	69.79	70.60	65.44	65.67	231,432	-4.33(-6.19%)
Apr 25, 2022	68.98	70.08	67.86	70.00	110,525	+1.01(+1.46%)
Apr 22, 2022	69.58	70.59	68.64	68.99	142,632	-1.19(-1.70%)
Apr 21, 2022	76.62	76.62	70.16	70.18	169,955	-5.61(-7.40%)
Apr 20, 2022	73.52	76.64	72.64	75.79	196,099	+3.09(+4.25%)
Apr 19, 2022	70.77	73.41	69.29	72.70	234,618	+2.20(+3.12%)
Apr 18, 2022	74.74	74.74	70.40	70.50	188,908	-3.75(-5.05%)
Apr 14, 2022	74.79	75.32	73.66	74.25	276,107	-0.84(-1.12%)
Apr 13, 2022	74.12	76.43	73.03	75.09	119,869	+1.18(+1.60%)
Apr 12, 2022	74.30	76.61	73.61	73.91	142,386	+0.41(+0.56%)
Apr 11, 2022	73.70	73.71	71.44	73.50	236,155	-1.26(-1.69%)
Apr 08, 2022	76.43	76.66	73.89	74.76	245,523	-2.17(-2.82%)
Apr 07, 2022	76.70	79.50	75.69	76.93	278,670	+0.87(+1.14%)
Apr 06, 2022	72.26	76.33	72.26	76.06	194,705	+2.87(+3.92%)
Apr 05, 2022	73.37	75.60	72.46	73.19	237,066	-0.69(-0.93%)
Apr 04, 2022	71.92	74.04	70.06	73.88	237,158	+2.11(+2.94%)

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.