Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.140 -0.360 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.500 7.680 7.080 7.140 419,302 -0.36(-4.80%)
Feb 13, 2025 6.160 7.928 6.160 7.500 2,001,305 +1.64(+27.99%)
Feb 12, 2025 5.450 5.930 5.272 5.860 387,564 +0.27(+4.83%)
Feb 11, 2025 5.250 5.988 5.231 5.590 1,169,815 +0.69(+14.08%)
Feb 10, 2025 4.820 4.950 4.730 4.900 277,463 +0.00(+0.00%)
Feb 07, 2025 5.010 5.020 4.810 4.900 425,426 -0.06(-1.21%)
Feb 06, 2025 5.090 5.120 4.880 4.960 381,739 -0.11(-2.17%)
Feb 05, 2025 5.120 5.281 4.980 5.070 333,638 -0.05(-0.98%)
Feb 04, 2025 5.160 5.180 4.980 5.120 368,297 -0.05(-0.97%)
Feb 03, 2025 5.100 5.290 4.940 5.170 317,031 +0.06(+1.17%)
Jan 31, 2025 5.090 5.307 5.035 5.110 177,346 -0.03(-0.58%)
Jan 30, 2025 5.000 5.205 4.980 5.140 190,015 +0.16(+3.21%)
Jan 29, 2025 5.090 5.150 4.940 4.980 208,801 -0.14(-2.73%)
Jan 28, 2025 5.230 5.350 5.101 5.120 249,560 -0.18(-3.40%)
Jan 27, 2025 5.500 5.760 5.255 5.300 280,921 -0.23(-4.16%)
Jan 24, 2025 5.520 5.720 5.430 5.530 317,144 -0.01(-0.18%)
Jan 23, 2025 5.170 5.550 5.070 5.540 325,756 +0.36(+6.95%)
Jan 22, 2025 5.120 5.216 4.960 5.180 486,562 +0.06(+1.17%)
Jan 21, 2025 5.300 5.330 5.020 5.120 441,080 -0.13(-2.48%)
Jan 17, 2025 4.870 5.310 4.830 5.250 694,434 +0.40(+8.25%)
Jan 16, 2025 4.800 5.060 4.710 4.850 700,654 +0.03(+0.62%)
Jan 15, 2025 4.910 5.080 4.790 4.820 674,317 -0.02(-0.41%)
Jan 14, 2025 5.050 5.085 4.839 4.840 617,183 -0.19(-3.78%)
Jan 13, 2025 4.960 5.160 4.870 5.030 859,408 -0.06(-1.18%)
Jan 10, 2025 5.010 5.185 4.870 5.090 1,080,469 -0.07(-1.36%)
Jan 08, 2025 5.390 5.390 5.110 5.160 721,034 -0.23(-4.27%)
Jan 07, 2025 5.530 5.680 5.380 5.390 651,784 -0.18(-3.23%)
Jan 06, 2025 5.650 5.730 5.435 5.570 993,183 -0.01(-0.18%)
Jan 03, 2025 5.610 5.680 5.445 5.580 385,964 -0.01(-0.18%)
Jan 02, 2025 5.800 6.100 5.510 5.590 1,147,532 -0.16(-2.78%)
Dec 31, 2024 5.750 0 -0.10(-1.71%)
Dec 30, 2024 5.930 6.040 5.830 5.850 1,078,223 -0.16(-2.66%)
Dec 27, 2024 5.960 6.170 5.907 6.010 328,292 +0.01(+0.17%)
Dec 26, 2024 6.000 6.125 5.871 6.000 388,499 -0.10(-1.64%)
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%)
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 and Conditions.