Indicators

Enanta Pharmaceutica (NQ: ENTA )

12.34 -0.04 (-0.36%)

Streaming Delayed Price Updated: 2:09 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.34	60.06		59.42	182,625	+0.72(+1.23%)
Jan 28, 2022	56.28	58.78	55.55	58.70	186,170	+2.64(+4.71%)
Jan 27, 2022	57.95	57.98	55.77	56.06	195,902	-1.23(-2.15%)
Jan 26, 2022	59.11	59.50	56.73	57.29	218,293	-1.30(-2.22%)
Jan 25, 2022	59.03	59.80	56.63	58.59	199,792	+0.18(+0.31%)
Jan 24, 2022	55.86	58.97	54.42	58.41	253,360	+1.92(+3.40%)
Jan 21, 2022	56.49	58.70	56.44	56.49	226,997	-0.60(-1.05%)
Jan 20, 2022	59.95	60.00	56.79	57.09	222,497	-1.62(-2.76%)
Jan 19, 2022	58.23	60.73	57.86	58.71	286,385	+1.16(+2.02%)
Jan 18, 2022	59.59	59.63	57.16	57.55	237,637	-2.45(-4.08%)
Jan 14, 2022				60.00	0	-1.98(-3.19%)
Jan 13, 2022	68.46	68.46	60.82	61.98	240,574	-7.37(-10.63%)
Jan 12, 2022	71.77	72.97	69.25	69.35	183,071	-1.23(-1.74%)
Jan 11, 2022	70.90	71.45	68.25	70.58	202,186	-0.07(-0.10%)
Jan 10, 2022	68.63	71.53	67.05	70.65	133,873	+1.87(+2.72%)
Jan 07, 2022	71.57	73.27	68.40	68.78	174,954	-3.26(-4.53%)
Jan 06, 2022	69.14	72.89	68.09	72.04	150,595	+2.66(+3.83%)
Jan 05, 2022	70.00	73.07	69.31	69.38	203,608	-0.78(-1.11%)
Jan 04, 2022	74.66	74.91	70.16	70.16	165,919	-3.95(-5.33%)

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.