Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

11.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 10.56 11.10 9.980 10.94 386,512 +0.58(+5.60%)
Sep 30, 2024 9.960 10.43 9.895 10.36 249,687 +0.31(+3.08%)
Sep 27, 2024 10.50 10.58 10.01 10.05 280,258 -0.42(-4.01%)
Sep 26, 2024 10.73 10.80 10.44 10.47 259,710 -0.20(-1.87%)
Sep 25, 2024 10.91 11.21 10.65 10.67 215,584 -0.23(-2.11%)
Sep 24, 2024 11.06 11.11 10.80 10.90 119,947 -0.10(-0.91%)
Sep 23, 2024 11.35 11.35 10.80 11.00 147,949 -0.28(-2.48%)
Sep 20, 2024 11.17 11.60 10.95 11.28 250,323 -0.02(-0.18%)
Sep 19, 2024 11.69 11.69 11.22 11.30 540,588 -0.09(-0.79%)
Sep 18, 2024 11.59 11.85 11.26 11.39 134,602 -0.26(-2.23%)
Sep 17, 2024 11.96 12.12 11.63 11.65 94,034 -0.16(-1.35%)
Sep 16, 2024 12.37 12.37 11.75 11.81 93,627 -0.62(-4.99%)
Sep 13, 2024 12.35 12.49 12.27 12.43 116,532 +0.24(+1.97%)
Sep 12, 2024 12.12 12.42 12.00 12.19 98,820 +0.15(+1.25%)
Sep 11, 2024 12.01 12.32 11.78 12.04 67,854 -0.08(-0.66%)
Sep 10, 2024 11.70 12.16 11.58 12.12 144,682 +0.49(+4.21%)
Sep 09, 2024 11.56 11.97 11.54 11.63 125,683 +0.09(+0.78%)
Sep 06, 2024 11.92 12.13 11.46 11.54 140,861 -0.30(-2.53%)
Sep 05, 2024 12.09 12.09 11.75 11.84 146,811 -0.30(-2.47%)
Sep 04, 2024 12.47 12.48 11.79 12.14 188,108 -0.48(-3.80%)
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.