Advertisement
U.S. markets close in 6 hours 16 minutes

Enanta Pharmaceuticals, Inc. (ENTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
16.83+0.30 (+1.81%)
As of 09:42AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.7116.8816.5116.8316.8323,777
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
Dec 08, 20239.449.579.159.259.25154,400
Dec 07, 20239.479.749.349.489.48128,600
Dec 06, 20239.509.789.349.499.49331,300
Dec 05, 20239.909.909.399.479.47247,900
Dec 04, 20239.7710.149.7010.0010.00179,500
Dec 01, 20239.409.879.119.769.76213,900
Nov 30, 202310.0010.119.299.349.34663,900
Nov 29, 20239.7210.319.729.929.92380,000
Nov 28, 20239.549.739.249.719.71223,500
Nov 27, 20239.829.849.369.589.58346,300
Nov 24, 20238.959.948.959.949.94242,900
Nov 22, 20239.9910.018.968.998.99295,900
Nov 21, 20239.4710.859.419.979.97555,500
Nov 20, 20239.089.318.778.948.94271,500
Nov 17, 20238.799.238.739.139.13321,400
Nov 16, 20238.728.848.468.698.69204,000
Nov 15, 20238.809.188.528.758.75640,500
Nov 14, 20238.408.948.408.878.87365,500
Nov 13, 20238.338.488.118.188.18230,100
Nov 10, 20238.408.428.088.268.26237,200
Nov 09, 20238.958.958.278.338.33399,200
Nov 08, 20239.099.478.658.808.80261,200
Nov 07, 20239.159.248.809.119.11365,300
Nov 06, 20239.339.539.129.139.13152,600
Nov 03, 20239.079.799.039.379.37241,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...