Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	17.77	17.80	16.92	17.02	295,195	-0.44(-2.52%)
Mar 28, 2024	16.71	17.76	16.50	17.46	304,820	+0.93(+5.63%)
Mar 27, 2024	16.47	17.01	16.23	16.53	476,790	+0.58(+3.64%)
Mar 26, 2024	14.20	16.48	14.19	15.95	477,223	+2.01(+14.42%)
Mar 25, 2024	14.47	14.83	13.86	13.94	132,420	-0.65(-4.46%)
Mar 22, 2024	14.72	15.25	14.47	14.59	392,276	-0.04(-0.27%)
Mar 21, 2024	14.50	14.86	14.20	14.63	396,688	+0.13(+0.90%)
Mar 20, 2024	13.78	14.64	13.78	14.50	223,436	+0.46(+3.28%)
Mar 19, 2024	13.47	14.18	13.47	14.04	185,253	+0.53(+3.92%)
Mar 18, 2024	14.48	14.48	13.48	13.51	156,133	-0.70(-4.93%)
Mar 15, 2024	13.80	14.37	13.71	14.21	196,538	+0.35(+2.53%)
Mar 14, 2024	14.37	14.56	13.74	13.86	100,846	-0.58(-4.02%)
Mar 13, 2024	14.45	14.79	14.36	14.44	168,984	-0.10(-0.69%)
Mar 12, 2024	15.08	15.08	14.51	14.54	113,125	-0.54(-3.58%)
Mar 11, 2024	15.40	15.67	15.02	15.08	208,028	-0.32(-2.08%)
Mar 08, 2024	15.83	16.25	15.09	15.40	285,169	-0.32(-2.04%)
Mar 07, 2024	15.45	16.05	15.45	15.72	309,790	+0.06(+0.38%)
Mar 06, 2024	15.06	15.70	14.99	15.66	142,006	+0.60(+3.98%)
Mar 05, 2024	15.65	16.02	14.66	15.06	236,812	-0.59(-3.77%)
Mar 04, 2024	15.48	15.80	15.06	15.65	239,211	+0.30(+1.95%)
Mar 01, 2024	14.45	15.68	14.19	15.35	322,620	+0.98(+6.82%)
Feb 29, 2024	14.35	14.71	14.10	14.37	288,460	+0.07(+0.49%)
Feb 28, 2024	14.04	14.59	13.91	14.30	220,324	+0.25(+1.78%)
Feb 27, 2024	14.23	14.42	13.88	14.05	235,706	+0.01(+0.07%)
Feb 26, 2024	13.46	14.19	13.21	14.04	200,677	+0.58(+4.31%)
Feb 23, 2024	12.58	13.50	12.51	13.46	199,663	+0.95(+7.59%)
Feb 22, 2024	12.80	13.01	12.25	12.51	266,139	-0.47(-3.62%)
Feb 21, 2024	12.80	13.03	12.78	12.98	101,967	+0.19(+1.49%)
Feb 20, 2024	12.85	13.16	12.70	12.79	196,920	-0.20(-1.54%)
Feb 16, 2024	13.14	13.36	12.94	12.99	211,861	-0.27(-2.04%)
Feb 15, 2024	13.43	13.84	13.16	13.26	337,546	+0.05(+0.38%)
Feb 14, 2024	12.52	13.40	12.30	13.21	247,236	+0.90(+7.31%)
Feb 13, 2024	11.96	12.43	11.92	12.31	473,725	-0.02(-0.16%)
Feb 12, 2024	12.38	12.58	12.21	12.33	560,411	-0.01(-0.08%)
Feb 09, 2024	12.32	12.50	12.18	12.34	394,415	-0.02(-0.16%)
Feb 08, 2024	11.84	12.50	11.01	12.36	436,633	+0.10(+0.82%)
Feb 07, 2024	12.53	12.63	12.15	12.26	173,334	-0.28(-2.23%)
Feb 06, 2024	12.26	12.99	12.14	12.54	231,020	+0.17(+1.37%)
Feb 05, 2024	12.09	12.40	11.82	12.37	183,090	+0.09(+0.73%)
Feb 02, 2024	12.67	12.67	12.20	12.28	191,782	-0.50(-3.91%)
Feb 01, 2024	12.25	12.96	12.16	12.78	132,570	+0.63(+5.19%)
Jan 31, 2024	12.05	12.46	12.05	12.15	144,000	-0.05(-0.41%)
Jan 30, 2024	12.31	12.49	12.05	12.20	203,941	-0.32(-2.56%)
Jan 29, 2024	12.23	12.58	11.96	12.52	189,034	+0.29(+2.37%)
Jan 26, 2024	12.30	12.68	12.12	12.23	127,887	-0.06(-0.49%)
Jan 25, 2024	12.25	12.66	11.99	12.29	248,664	+0.19(+1.57%)
Jan 24, 2024	12.31	12.40	12.06	12.10	190,337	-0.09(-0.74%)
Jan 23, 2024	11.91	12.38	11.77	12.19	184,228	+0.40(+3.39%)
Jan 22, 2024	11.71	12.13	11.60	11.79	271,476	+0.08(+0.68%)
Jan 19, 2024	11.65	11.77	11.32	11.71	166,810	+0.09(+0.77%)
Jan 18, 2024	11.99	12.23	11.49	11.62	313,601	-0.26(-2.19%)
Jan 17, 2024	10.85	12.07	10.78	11.88	501,700	+0.62(+5.51%)
Jan 16, 2024	11.11	11.35	10.74	11.26	452,977	+0.05(+0.45%)
Jan 12, 2024	11.29	11.78	11.10	11.21	207,836	-0.10(-0.88%)
Jan 11, 2024	11.87	11.91	11.26	11.31	445,156	-0.63(-5.28%)
Jan 10, 2024	11.79	12.20	11.29	11.94	333,265	+0.07(+0.59%)
Jan 09, 2024	12.25	12.46	11.82	11.87	346,558	-0.54(-4.35%)
Jan 08, 2024	11.74	12.73	11.69	12.41	473,222	+0.30(+2.48%)
Jan 05, 2024	12.02	12.20	11.12	12.11	363,631	+0.07(+0.58%)
Jan 04, 2024	10.60	12.22	10.60	12.04	752,250	+1.46(+13.80%)
Jan 03, 2024	9.980	10.64	9.870	10.58	388,748	+0.50(+4.96%)
Jan 02, 2024	9.320	10.37	9.240	10.08	346,476	+0.67(+7.12%)
Dec 29, 2023	9.710	9.760	9.400	9.410	175,703	-0.35(-3.59%)
Dec 28, 2023	9.580	9.890	9.490	9.760	188,704	+0.11(+1.14%)
Dec 27, 2023	9.510	9.836	9.350	9.650	162,646	+0.20(+2.12%)
Dec 26, 2023	9.170	9.510	9.080	9.450	116,111	+0.30(+3.28%)
Dec 22, 2023	9.000	9.480	8.855	9.150	137,289	+0.26(+2.92%)
Dec 21, 2023	8.570	8.900	8.510	8.890	112,099	+0.37(+4.34%)
Dec 20, 2023	9.210	9.210	8.520	8.520	212,164	-0.69(-7.49%)
Dec 19, 2023	9.010	9.370	9.010	9.210	196,836	+0.27(+3.02%)
Dec 18, 2023	9.290	9.397	8.910	8.940	120,127	-0.40(-4.28%)
Dec 15, 2023	9.740	9.870	9.280	9.340	520,901	-0.31(-3.21%)
Dec 14, 2023	9.890	10.22	9.595	9.650	234,650	-0.05(-0.52%)
Dec 13, 2023	9.140	9.780	8.800	9.700	256,471	+0.71(+7.90%)
Dec 12, 2023	9.120	9.200	8.750	8.990	178,179	-0.07(-0.77%)
Dec 11, 2023	9.250	9.260	8.920	9.060	148,481	-0.19(-2.05%)
Dec 08, 2023	9.440	9.570	9.150	9.250	154,352	-0.23(-2.43%)
Dec 07, 2023	9.470	9.740	9.340	9.480	128,592	-0.01(-0.11%)
Dec 06, 2023	9.500	9.780	9.340	9.490	331,349	+0.02(+0.21%)
Dec 05, 2023	9.900	9.900	9.390	9.470	247,890	-0.53(-5.30%)
Dec 04, 2023	9.770	10.13	9.700	10.00	179,488	+0.24(+2.46%)
Dec 01, 2023	9.400	9.870	9.110	9.760	213,944	+0.42(+4.50%)
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%)
Sep 01, 2023	14.98	15.64	14.62	14.74	497,431	-0.11(-0.74%)
Aug 31, 2023	15.37	15.50	14.85	14.85	567,711	-0.53(-3.45%)
Aug 30, 2023	15.61	15.73	15.16	15.38	231,376	-0.21(-1.35%)
Aug 29, 2023	16.00	16.06	15.42	15.59	193,373	-0.32(-2.01%)
Aug 28, 2023	15.70	15.96	15.49	15.91	135,326	+0.24(+1.53%)
Aug 25, 2023	15.41	15.93	15.14	15.67	207,288	+0.35(+2.28%)
Aug 24, 2023	15.15	15.49	14.96	15.32	322,894	+0.21(+1.39%)
Aug 23, 2023	15.60	15.60	14.95	15.11	213,842	-0.23(-1.50%)
Aug 22, 2023	15.93	15.96	15.27	15.34	246,989	-0.58(-3.64%)
Aug 21, 2023	15.61	15.98	15.42	15.92	272,324	+0.31(+1.99%)
Aug 18, 2023	15.44	16.00	15.44	15.61	238,051	-0.05(-0.32%)
Aug 17, 2023	15.43	15.77	15.02	15.66	204,454	+0.28(+1.82%)
Aug 16, 2023	15.75	15.78	15.19	15.38	207,740	-0.47(-2.97%)
Aug 15, 2023	15.63	16.09	15.45	15.85	148,261	+0.09(+0.57%)
Aug 14, 2023	15.80	15.83	15.29	15.76	164,385	-0.13(-0.82%)
Aug 11, 2023	16.26	16.46	15.85	15.89	190,885	-0.51(-3.11%)
Aug 10, 2023	16.81	17.04	16.27	16.40	175,590	-0.30(-1.80%)
Aug 09, 2023	17.35	17.35	16.25	16.70	253,012	-1.82(-9.83%)
Aug 08, 2023	17.82	18.82	15.63	18.52	426,204	-0.82(-4.24%)
Aug 07, 2023	19.78	19.98	19.18	19.34	213,166	-0.48(-2.42%)
Aug 04, 2023	19.47	20.04	19.33	19.82	193,753	+0.36(+1.85%)
Aug 03, 2023	18.82	19.65	18.74	19.46	140,370	+0.57(+3.02%)
Aug 02, 2023	18.57	19.07	18.12	18.89	146,156	+0.25(+1.34%)
Aug 01, 2023	18.83	19.14	18.31	18.64	128,479	-0.33(-1.74%)
Jul 31, 2023	18.53	19.10	18.50	18.97	187,405	+0.53(+2.87%)
Jul 28, 2023	18.31	18.57	18.15	18.44	164,550	+0.32(+1.77%)
Jul 27, 2023	18.89	18.89	17.93	18.12	260,217	-0.71(-3.77%)
Jul 26, 2023	18.77	19.13	18.70	18.83	159,294	+0.24(+1.29%)
Jul 25, 2023	18.37	18.92	18.37	18.59	323,679	+0.16(+0.87%)
Jul 24, 2023	18.84	19.01	18.16	18.43	186,500	-0.37(-1.97%)
Jul 21, 2023	18.73	18.89	18.24	18.80	171,091	+0.14(+0.75%)
Jul 20, 2023	18.87	19.00	18.62	18.66	165,680	-0.31(-1.63%)
Jul 19, 2023	19.08	19.27	18.76	18.97	190,282	-0.08(-0.42%)
Jul 18, 2023	18.86	19.48	18.50	19.05	159,549	+0.17(+0.90%)
Jul 17, 2023	19.24	19.63	18.85	18.88	196,717	-0.34(-1.77%)
Jul 14, 2023	19.21	19.35	18.79	19.22	151,776	+0.02(+0.10%)
Jul 13, 2023	19.61	19.64	19.17	19.20	195,737	-0.36(-1.84%)
Jul 12, 2023	19.82	19.86	19.44	19.56	134,107	+0.10(+0.51%)
Jul 11, 2023	19.65	19.65	19.08	19.46	206,705	-0.15(-0.76%)
Jul 10, 2023	19.49	20.18	19.29	19.61	245,250	+0.06(+0.31%)
Jul 07, 2023	19.91	20.23	19.49	19.55	190,784	-0.52(-2.59%)
Jul 06, 2023	20.89	20.98	20.01	20.07	189,085	-1.12(-5.29%)
Jul 05, 2023	22.13	22.13	21.16	21.19	240,154	-0.94(-4.25%)
Jul 03, 2023	21.30	22.15	21.30	22.13	104,999	+0.73(+3.41%)
Jun 30, 2023	21.10	21.76	20.54	21.40	231,292	+0.57(+2.74%)
Jun 29, 2023	20.61	20.86	19.91	20.83	268,509	+0.15(+0.73%)
Jun 28, 2023	20.85	21.14	20.50	20.68	188,496	-0.17(-0.82%)
Jun 27, 2023	21.41	21.68	20.72	20.85	195,260	-0.48(-2.25%)
Jun 26, 2023	22.15	22.48	21.27	21.33	244,737	-0.91(-4.09%)
Jun 23, 2023	21.68	22.39	21.45	22.24	461,668	+0.23(+1.04%)
Jun 22, 2023	22.84	22.84	21.95	22.01	183,588	-0.90(-3.93%)
Jun 21, 2023	23.60	23.98	22.07	22.91	230,678	-0.69(-2.92%)
Jun 20, 2023	24.16	24.57	23.55	23.60	268,952	-0.52(-2.16%)
Jun 16, 2023	24.46	24.46	23.61	24.12	1,174,624	-0.05(-0.21%)
Jun 15, 2023	23.60	24.25	23.18	24.17	166,569	-10.16(-29.60%)
May 08, 2023	36.04	36.04	34.20	34.33	185,515	-1.69(-4.69%)
May 05, 2023	36.69	37.14	35.80	36.02	178,432	-0.28(-0.77%)
May 04, 2023	35.36	36.40	34.81	36.30	84,390	+0.81(+2.28%)
May 03, 2023	35.16	35.95	34.45	35.49	197,111	+0.49(+1.40%)
May 02, 2023	37.27	37.27	34.93	35.00	227,075	-2.51(-6.69%)