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

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

7.750 +0.190 (+2.51%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 1, 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 30, 2025 7.490 7.615 7.370 7.560 156,827 +0.06(+0.80%)
Jun 27, 2025 7.550 7.720 7.340 7.500 234,396 -0.01(-0.13%)
Jun 26, 2025 7.510 7.530 7.233 7.510 79,092 +0.06(+0.81%)
Jun 25, 2025 7.340 7.470 7.000 7.450 173,629 +0.13(+1.78%)
Jun 24, 2025 7.210 7.420 7.000 7.320 143,709 +0.20(+2.81%)
Jun 23, 2025 7.100 7.250 6.950 7.120 84,153 -0.06(-0.84%)
Jun 20, 2025 7.360 7.410 6.960 7.180 183,679 -0.05(-0.69%)
Jun 18, 2025 7.040 7.340 6.870 7.230 99,060 +0.18(+2.55%)
Jun 17, 2025 7.240 7.440 7.030 7.050 123,925 -0.23(-3.16%)
Jun 16, 2025 7.540 7.540 7.170 7.280 120,413 -0.22(-2.93%)
Jun 13, 2025 7.210 7.870 7.160 7.500 243,942 +0.09(+1.21%)
Jun 12, 2025 7.880 8.029 7.340 7.410 278,227 -0.54(-6.79%)
Jun 11, 2025 7.650 8.470 7.475 7.950 674,229 +0.37(+4.88%)
Jun 10, 2025 7.490 7.700 7.010 7.580 254,834 +0.08(+1.07%)
Jun 09, 2025 7.560 7.560 7.260 7.500 134,499 +0.03(+0.40%)
Jun 06, 2025 7.310 7.650 7.303 7.470 118,894 +0.26(+3.61%)
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%)
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.