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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	6.080	6.200	5.730	6.100	241,835	-0.27(-4.24%)
Dec 23, 2024	6.280	6.450	6.110	6.370	361,170	+0.09(+1.43%)
Dec 20, 2024	5.840	6.310	5.720	6.280	655,721	+0.42(+7.08%)
Dec 19, 2024	5.890	5.980	5.730	5.865	387,118	+0.02(+0.26%)
Dec 18, 2024	6.090	6.090	5.700	5.850	649,710	-0.28(-4.57%)
Dec 17, 2024	6.250	6.345	6.075	6.130	417,635	-0.18(-2.85%)
Dec 16, 2024	6.000	6.560	5.840	6.310	562,797	+0.28(+4.64%)
Dec 13, 2024	6.250	6.320	6.010	6.030	675,530	-0.26(-4.13%)
Dec 12, 2024	6.850	6.950	6.250	6.290	780,618	-0.71(-10.14%)
Dec 11, 2024	8.550	8.744	6.900	7.000	1,068,220	-1.64(-18.98%)
Dec 10, 2024	8.940	9.590	8.570	8.640	429,652	-0.30(-3.36%)
Dec 09, 2024	8.120	9.210	7.580	8.940	997,983	+0.94(+11.75%)
Dec 06, 2024	8.040	8.220	7.860	8.000	308,334	-0.01(-0.12%)
Dec 05, 2024	8.530	8.605	7.870	8.010	325,006	-0.52(-6.10%)
Dec 04, 2024	8.730	8.730	7.960	8.530	342,938	-0.23(-2.63%)
Dec 03, 2024	8.550	9.180	8.420	8.760	368,627	+0.19(+2.22%)
Dec 02, 2024	8.610	8.710	8.350	8.570	531,819	-0.03(-0.35%)
Nov 29, 2024	8.920	9.110	8.520	8.600	225,002	-0.23(-2.60%)
Nov 27, 2024	8.510	9.283	8.495	8.830	256,822	+0.27(+3.15%)
Nov 26, 2024	8.800	9.005	8.000	8.560	405,882	-0.45(-4.99%)
Nov 25, 2024	9.410	9.690	8.890	9.010	205,130	-0.33(-3.53%)
Nov 22, 2024	9.310	9.470	9.156	9.340	1,004,520	+0.03(+0.32%)
Nov 21, 2024	9.020	9.420	8.720	9.310	264,386	+0.23(+2.53%)
Nov 20, 2024	9.340	9.390	8.980	9.080	181,633	-0.34(-3.61%)
Nov 19, 2024	9.400	9.600	9.220	9.420	118,473	-0.15(-1.57%)
Nov 18, 2024	9.520	9.650	9.360	9.570	177,566	+0.04(+0.42%)
Nov 15, 2024	10.24	10.24	9.522	9.530	157,704	-0.60(-5.92%)
Nov 14, 2024	10.46	10.88	10.09	10.13	86,506	-0.30(-2.88%)
Nov 13, 2024	10.84	10.85	10.31	10.43	116,721	-0.23(-2.16%)
Nov 12, 2024	10.82	11.01	10.57	10.66	130,996	-0.21(-1.93%)
Nov 11, 2024	11.11	11.19	10.70	10.87	100,762	-0.20(-1.81%)
Nov 08, 2024	11.27	11.31	11.00	11.07	63,976	-0.28(-2.47%)
Nov 07, 2024	11.56	11.57	11.35	11.35	62,604	-0.17(-1.48%)
Nov 06, 2024	11.80	11.83	11.08	11.52	144,814	+0.26(+2.31%)
Nov 05, 2024	11.12	11.40	10.99	11.26	74,756	+0.15(+1.35%)
Nov 04, 2024	10.92	11.35	10.84	11.11	89,896	+0.16(+1.46%)
Nov 01, 2024	11.32	11.39	10.93	10.95	100,080	-0.29(-2.62%)
Oct 31, 2024	11.51	11.57	10.71	11.24	89,278	-0.25(-2.13%)
Oct 30, 2024	11.49	11.68	11.28	11.49	119,398	-0.01(-0.09%)
Oct 29, 2024	11.51	11.57	11.26	11.50	114,356	-0.08(-0.69%)
Oct 28, 2024	11.78	12.09	11.52	11.58	93,747	-0.10(-0.86%)
Oct 25, 2024	12.15	12.26	11.64	11.68	110,348	-0.47(-3.87%)
Oct 24, 2024	12.73	12.81	12.09	12.15	147,315	-0.60(-4.71%)
Oct 23, 2024	12.96	13.37	12.25	12.75	210,415	-0.25(-1.92%)
Oct 22, 2024	12.58	13.13	12.46	13.00	136,913	+0.36(+2.85%)
Oct 21, 2024	12.59	12.88	12.40	12.64	162,493	+0.01(+0.08%)
Oct 18, 2024	12.26	12.70	12.19	12.63	98,218	+0.35(+2.85%)
Oct 17, 2024	12.09	12.29	11.87	12.28	66,405	+0.18(+1.49%)
Oct 16, 2024	11.79	12.14	11.52	12.10	176,249	+0.43(+3.68%)
Oct 15, 2024	11.27	11.81	11.18	11.67	141,231	+0.36(+3.18%)
Oct 14, 2024	11.04	11.48	10.96	11.31	110,798	+0.27(+2.45%)
Oct 11, 2024	10.61	11.15	10.61	11.04	142,265	+0.41(+3.86%)
Oct 10, 2024	10.71	10.71	10.40	10.63	168,899	-0.08(-0.75%)
Oct 09, 2024	10.96	10.99	10.59	10.71	187,206	-0.29(-2.64%)
Oct 08, 2024	11.52	11.55	10.94	11.00	249,104	-0.55(-4.76%)
Oct 07, 2024	11.45	11.80	11.31	11.55	149,672	+0.14(+1.23%)
Oct 04, 2024	11.38	11.49	11.05	11.41	132,058	+0.22(+1.97%)
Oct 03, 2024	11.25	11.37	11.06	11.19	170,513	-0.06(-0.53%)
Oct 02, 2024	10.77	11.35	10.74	11.25	335,744	+0.31(+2.83%)