Skip to main content

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

5.300 -0.020 (-0.38%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 5.080 5.340 4.960 5.320 128,703 +0.26(+5.14%)
May 07, 2025 5.040 5.150 4.990 5.060 116,681 +0.01(+0.20%)
May 06, 2025 5.310 5.515 5.040 5.050 250,958 -0.39(-7.17%)
May 05, 2025 5.870 5.870 5.440 5.440 169,130 -0.51(-8.57%)
May 02, 2025 6.120 6.150 5.940 5.950 101,428 -0.10(-1.65%)
May 01, 2025 5.860 6.230 5.860 6.050 172,257 -0.04(-0.66%)
Apr 30, 2025 5.710 6.170 5.650 6.090 122,474 +0.30(+5.18%)
Apr 29, 2025 5.630 5.820 5.530 5.790 91,455 +0.16(+2.84%)
Apr 28, 2025 5.560 5.800 5.560 5.630 110,335 +0.05(+0.90%)
Apr 25, 2025 5.610 5.700 5.390 5.580 179,075 -0.09(-1.59%)
Apr 24, 2025 5.590 5.680 5.325 5.670 280,754 +0.07(+1.25%)
Apr 23, 2025 5.590 5.750 5.465 5.600 140,110 +0.10(+1.82%)
Apr 22, 2025 5.300 5.545 5.200 5.500 216,120 +0.27(+5.16%)
Apr 21, 2025 5.030 5.310 5.030 5.230 150,882 +0.13(+2.55%)
Apr 17, 2025 4.870 5.225 4.830 5.100 183,462 +0.17(+3.45%)
Apr 16, 2025 5.110 5.110 4.730 4.930 358,170 -0.22(-4.27%)
Apr 15, 2025 4.960 5.290 4.550 5.150 407,750 +0.22(+4.46%)
Apr 14, 2025 4.780 4.980 4.670 4.930 202,676 +0.24(+5.12%)
Apr 11, 2025 4.260 4.750 4.230 4.690 448,876 +0.43(+10.09%)
Apr 10, 2025 4.450 4.450 4.120 4.260 285,994 -0.24(-5.33%)
Apr 09, 2025 4.340 4.670 4.090 4.500 383,093 +0.04(+0.90%)
Apr 08, 2025 4.850 4.900 4.260 4.460 389,056 -0.18(-3.88%)
Apr 07, 2025 4.570 4.730 4.230 4.640 446,926 +0.04(+0.87%)
Apr 04, 2025 4.870 5.010 4.520 4.600 397,323 -0.45(-8.91%)
Apr 03, 2025 5.200 5.669 4.985 5.050 184,593 -0.25(-4.72%)
Apr 02, 2025 5.240 5.500 5.211 5.300 173,036 -0.02(-0.38%)
Apr 01, 2025 5.490 5.585 5.260 5.320 185,351 -0.20(-3.62%)
Mar 31, 2025 5.570 5.650 5.330 5.520 283,631 -0.19(-3.33%)
Mar 28, 2025 5.800 5.870 5.680 5.710 107,421 -0.15(-2.56%)
Mar 27, 2025 5.900 5.960 5.740 5.860 102,427 +0.00(+0.00%)
Mar 26, 2025 5.860 5.880 5.650 5.860 152,563 -0.02(-0.34%)
Mar 25, 2025 6.190 6.250 5.840 5.880 166,941 -0.32(-5.16%)
Mar 24, 2025 6.300 6.450 6.060 6.200 162,333 -0.11(-1.74%)
Mar 21, 2025 6.340 6.490 6.210 6.310 309,607 -0.13(-2.02%)
Mar 20, 2025 6.400 6.540 6.244 6.440 102,322 +0.00(+0.00%)
Mar 19, 2025 6.340 6.470 6.110 6.440 154,605 +0.14(+2.22%)
Mar 18, 2025 5.970 6.320 5.930 6.300 278,245 +0.20(+3.28%)
Mar 17, 2025 6.600 6.760 6.070 6.100 407,538 -0.55(-8.27%)
Mar 14, 2025 6.870 7.030 6.640 6.650 344,775 -0.18(-2.64%)
Mar 13, 2025 7.260 7.295 6.810 6.830 246,812 -0.44(-6.05%)
Mar 12, 2025 7.290 7.425 7.060 7.270 149,036 +0.04(+0.55%)
Mar 11, 2025 6.910 7.380 6.400 7.230 362,507 +0.46(+6.79%)
Mar 10, 2025 7.140 7.375 6.630 6.770 284,465 -0.45(-6.23%)
Mar 07, 2025 7.140 7.300 6.915 7.220 166,264 +0.04(+0.56%)
Mar 06, 2025 6.980 7.390 6.950 7.180 332,697 +0.08(+1.13%)
Mar 05, 2025 7.260 7.490 7.000 7.100 329,214 -0.14(-1.93%)
Mar 04, 2025 7.280 7.350 7.070 7.240 235,308 -0.09(-1.23%)
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 Of Service.