Indicators

Enanta Pharmaceutica (NQ: ENTA )

12.47 +0.47 (+3.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.62	50.28	48.52	48.66	114,647	-0.85(-1.72%)
May 27, 2021	49.76	50.44	48.80	49.51	76,311	+0.05(+0.10%)
May 26, 2021	48.55	49.50	48.15	49.46	81,010	+1.29(+2.68%)
May 25, 2021	49.12	49.53	47.88	48.17	98,353	-0.89(-1.81%)
May 24, 2021	49.95	50.65	48.99	49.06	67,357	-0.51(-1.03%)
May 21, 2021	49.12	50.40	48.31	49.57	115,635	+0.91(+1.87%)
May 20, 2021	48.13	49.44	47.92	48.66	62,103	+0.50(+1.04%)
May 19, 2021	48.60	48.75	47.92	48.16	66,626	-0.04(-0.08%)
May 18, 2021	49.48	50.70	48.16	48.20	104,682	-1.31(-2.65%)
May 17, 2021	51.15	51.60	49.26	49.51	98,828	-2.06(-3.99%)
May 14, 2021	50.59	51.82	50.02	51.57	116,942	+1.27(+2.52%)
May 13, 2021	49.88	50.91	49.58	50.30	87,977	+0.39(+0.78%)
May 12, 2021	48.58	51.44	48.28	49.91	125,377	+0.76(+1.55%)
May 11, 2021	46.66	49.42	46.66	49.15	138,680	+1.51(+3.17%)
May 10, 2021	48.00	48.83	46.40	47.64	186,857	-0.86(-1.77%)
May 07, 2021	51.29	51.50	48.50	48.50	140,169	-2.50(-4.90%)
May 06, 2021	52.32	52.32	50.13	51.00	128,637	-1.07(-2.05%)
May 05, 2021	51.36	52.42	50.42	52.07	97,355	+0.66(+1.28%)
May 04, 2021	52.87	53.50	51.16	51.41	95,711	-1.70(-3.20%)

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.