Canada markets closed

Enanta Pharmaceuticals, Inc. (ENTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.17+1.26 (+9.06%)
At close: 04:00PM EDT
15.17 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.3415.2214.2115.1715.17112,052
May 02, 202413.7013.9413.3813.9113.91116,800
May 01, 202413.7314.2713.5113.5613.56139,700
Apr 30, 202413.2214.1012.8713.7413.74148,400
Apr 29, 202412.3513.3412.3513.2513.25245,400
Apr 26, 202412.4812.6512.2012.3712.3767,200
Apr 25, 202412.6212.7412.4012.4812.4879,700
Apr 24, 202413.0213.2112.6312.9212.9290,300
Apr 23, 202413.3713.7113.0413.1513.15108,200
Apr 22, 202413.4613.8313.1613.4413.4467,100
Apr 19, 202413.1013.4412.7713.3213.32139,400
Apr 18, 202413.8713.9413.2213.2313.23154,100
Apr 17, 202415.3315.4013.9714.0014.00190,800
Apr 16, 202416.0316.1315.3315.3615.36211,000
Apr 15, 202416.4616.6116.0516.1516.15161,300
Apr 12, 202416.7216.7516.2516.4516.45150,300
Apr 11, 202416.7517.0316.5016.7516.75136,000
Apr 10, 202416.5316.7216.0816.5416.54192,200
Apr 09, 202416.3416.9516.3416.8216.82183,800
Apr 08, 202416.5516.6216.2516.3616.36162,800
Apr 05, 202416.1016.9715.7516.5116.51236,500
Apr 04, 202416.9217.6016.0916.1816.18402,100
Apr 03, 202416.3216.8516.2416.7116.71198,000
Apr 02, 202416.8516.9916.0916.3516.35175,800
Apr 01, 202417.7717.8016.9217.0217.02295,100
Mar 28, 202416.7117.7616.5017.4617.46304,800
Mar 27, 202416.4717.0116.2316.5316.53476,700
Mar 26, 202414.2016.4814.1915.9515.95477,200
Mar 25, 202414.4714.8313.8613.9413.94132,200
Mar 22, 202414.7215.2514.4714.5914.59392,300
Mar 21, 202414.5014.8514.2014.6314.63396,600
Mar 20, 202413.7814.6413.7814.5014.50223,400
Mar 19, 202413.4714.1813.4714.0414.04185,300
Mar 18, 202414.4814.4813.4813.5113.51156,100
Mar 15, 202413.8014.3713.7114.2114.21196,500
Mar 14, 202414.3714.5613.7413.8613.86100,800
Mar 13, 202414.4514.7914.3614.4414.44169,000
Mar 12, 202415.0815.0814.5114.5414.54113,100
Mar 11, 202415.4015.6715.0215.0815.08208,000
Mar 08, 202415.8316.2515.0915.4015.40285,200
Mar 07, 202415.4516.0515.4515.7215.72309,800
Mar 06, 202415.0615.7014.9915.6615.66142,000
Mar 05, 202415.6516.0214.6615.0615.06236,800
Mar 04, 202415.4815.8015.0615.6515.65239,200
Mar 01, 202414.4515.6814.1915.3515.35322,600
Feb 29, 202414.3514.7114.1014.3714.37288,500
Feb 28, 202414.0414.5913.9114.3014.30220,300
Feb 27, 202414.2314.4213.8814.0514.05235,700
Feb 26, 202413.4614.1913.2014.0414.04200,700
Feb 23, 202412.5813.5012.5113.4613.46199,700
Feb 22, 202412.8013.0112.2512.5112.51266,100
Feb 21, 202412.8013.0312.7812.9812.98102,000
Feb 20, 202412.8513.1612.7012.7912.79196,900
Feb 16, 202413.1413.3612.9412.9912.99211,900
Feb 15, 202413.4313.8413.1613.2613.26337,500
Feb 14, 202412.5213.4012.3013.2113.21247,200
Feb 13, 202411.9612.4311.9212.3112.31473,700
Feb 12, 202412.3812.5812.2112.3312.33560,400
Feb 09, 202412.3212.5012.1812.3412.34394,400
Feb 08, 202411.8412.5011.0112.3612.36436,600
Feb 07, 202412.5312.6312.1512.2612.26173,300
Feb 06, 202412.2612.9912.1412.5412.54231,000
Feb 05, 202412.0912.4011.8212.3712.37183,100
Feb 02, 202412.6712.6712.2012.2812.28191,700
Feb 01, 202412.2512.9612.1612.7812.78132,600
Jan 31, 202412.0512.4612.0512.1512.15144,000
Jan 30, 202412.3112.4912.0512.2012.20203,900
Jan 29, 202412.2312.5811.9612.5212.52189,000
Jan 26, 202412.3012.6812.1212.2312.23127,900
Jan 25, 202412.2512.6611.9912.2912.29248,700
Jan 24, 202412.3112.4012.0612.1012.10190,300
Jan 23, 202411.9112.3811.7712.1912.19184,200
Jan 22, 202411.7112.1311.6011.7911.79271,500
Jan 19, 202411.6511.7711.3211.7111.71166,800
Jan 18, 202411.9912.2311.4911.6211.62313,600
Jan 17, 202410.8512.0710.7811.8811.88501,700
Jan 16, 202411.1111.3510.7411.2611.26453,000
Jan 12, 202411.2911.7811.1011.2111.21207,800
Jan 11, 202411.8711.9111.2611.3111.31445,200
Jan 10, 202411.7912.2011.2911.9411.94333,300
Jan 09, 202412.2512.4611.8211.8711.87346,600
Jan 08, 202411.7412.7311.6912.4112.41473,200
Jan 05, 202412.0212.2011.1212.1112.11363,400
Jan 04, 202410.6012.2210.6012.0412.04752,300
Jan 03, 20249.9810.649.8710.5810.58388,700
Jan 02, 20249.3210.379.2410.0810.08346,500
Dec 29, 20239.719.769.409.419.41175,700
Dec 28, 20239.589.899.499.769.76188,700
Dec 27, 20239.519.849.359.659.65162,600
Dec 26, 20239.179.519.089.459.45116,100
Dec 22, 20239.009.488.859.159.15137,300
Dec 21, 20238.578.908.518.898.89112,100
Dec 20, 20239.219.218.528.528.52212,200
Dec 19, 20239.019.379.019.219.21196,800
Dec 18, 20239.299.408.918.948.94120,100
Dec 15, 20239.749.879.289.349.34471,300
Dec 14, 20239.8910.239.609.659.65234,700
Dec 13, 20239.149.788.809.709.70256,500
Dec 12, 20239.129.208.758.998.99178,200
Dec 11, 20239.259.268.929.069.06148,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...