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)

7.570 +0.360 (+4.99%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 7.110 7.210 6.940 7.210 99,322 +0.10(+1.41%)
Jun 04, 2025 7.110 7.405 7.080 7.110 141,124 -0.08(-1.11%)
Jun 03, 2025 6.440 7.252 6.380 7.190 345,065 +0.90(+14.31%)
Jun 02, 2025 5.990 6.360 5.880 6.290 121,725 +0.36(+6.07%)
May 30, 2025 6.120 6.180 5.885 5.930 176,864 -0.23(-3.73%)
May 29, 2025 5.880 6.225 5.870 6.160 91,483 +0.29(+4.94%)
May 28, 2025 5.830 5.940 5.780 5.870 44,879 +0.05(+0.86%)
May 27, 2025 5.830 5.940 5.700 5.820 100,731 +0.01(+0.17%)
May 23, 2025 5.640 5.915 5.550 5.810 67,700 +0.06(+1.04%)
May 22, 2025 5.720 5.915 5.635 5.750 44,298 -0.04(-0.69%)
May 21, 2025 5.980 6.045 5.680 5.790 156,188 -0.28(-4.61%)
May 20, 2025 5.970 6.100 5.840 6.070 148,323 +0.11(+1.85%)
May 19, 2025 5.640 5.965 5.630 5.960 131,354 +0.21(+3.65%)
May 16, 2025 5.400 5.860 5.390 5.750 99,711 +0.38(+7.08%)
May 15, 2025 5.180 5.380 5.040 5.370 81,390 +0.19(+3.67%)
May 14, 2025 5.210 5.350 5.030 5.180 116,227 -0.05(-0.96%)
May 13, 2025 5.510 5.600 5.200 5.230 170,994 -0.32(-5.77%)
May 12, 2025 5.430 5.710 5.275 5.550 106,054 +0.28(+5.31%)
May 09, 2025 5.310 5.515 5.250 5.270 81,513 -0.05(-0.94%)
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%)
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.