NasdaqGS - Delayed Quote USD

Enanta Pharmaceuticals, Inc. (ENTA)

13.32 +0.09 (+0.68%)
At close: April 19 at 4:00 PM EDT
13.30 -0.02 (-0.15%)
After hours: April 19 at 6:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.10 13.44 12.77 13.32 13.32 139,400
Apr 18, 2024 13.87 13.94 13.22 13.23 13.23 154,100
Apr 17, 2024 15.33 15.40 13.97 14.00 14.00 190,800
Apr 16, 2024 16.03 16.13 15.33 15.36 15.36 211,000
Apr 15, 2024 16.46 16.61 16.05 16.15 16.15 161,300
Apr 12, 2024 16.72 16.75 16.25 16.45 16.45 150,300
Apr 11, 2024 16.75 17.03 16.50 16.75 16.75 136,000
Apr 10, 2024 16.53 16.72 16.08 16.54 16.54 192,200
Apr 9, 2024 16.34 16.95 16.34 16.82 16.82 183,800
Apr 8, 2024 16.55 16.62 16.25 16.36 16.36 162,800
Apr 5, 2024 16.10 16.97 15.75 16.51 16.51 236,500
Apr 4, 2024 16.92 17.60 16.09 16.18 16.18 402,100
Apr 3, 2024 16.32 16.85 16.24 16.71 16.71 198,000
Apr 2, 2024 16.85 16.99 16.09 16.35 16.35 175,800
Apr 1, 2024 17.77 17.80 16.92 17.02 17.02 295,100
Mar 28, 2024 16.71 17.76 16.50 17.46 17.46 304,800
Mar 27, 2024 16.47 17.01 16.23 16.53 16.53 476,700
Mar 26, 2024 14.20 16.48 14.19 15.95 15.95 477,200
Mar 25, 2024 14.47 14.83 13.86 13.94 13.94 132,200
Mar 22, 2024 14.72 15.25 14.47 14.59 14.59 392,300
Mar 21, 2024 14.50 14.85 14.20 14.63 14.63 396,600
Mar 20, 2024 13.78 14.64 13.78 14.50 14.50 223,400
Mar 19, 2024 13.47 14.18 13.47 14.04 14.04 185,300
Mar 18, 2024 14.48 14.48 13.48 13.51 13.51 156,100
Mar 15, 2024 13.80 14.37 13.71 14.21 14.21 196,500
Mar 14, 2024 14.37 14.56 13.74 13.86 13.86 100,800
Mar 13, 2024 14.45 14.79 14.36 14.44 14.44 169,000
Mar 12, 2024 15.08 15.08 14.51 14.54 14.54 113,100
Mar 11, 2024 15.40 15.67 15.02 15.08 15.08 208,000
Mar 8, 2024 15.83 16.25 15.09 15.40 15.40 285,200
Mar 7, 2024 15.45 16.05 15.45 15.72 15.72 309,800
Mar 6, 2024 15.06 15.70 14.99 15.66 15.66 142,000
Mar 5, 2024 15.65 16.02 14.66 15.06 15.06 236,800
Mar 4, 2024 15.48 15.80 15.06 15.65 15.65 239,200
Mar 1, 2024 14.45 15.68 14.19 15.35 15.35 322,600
Feb 29, 2024 14.35 14.71 14.10 14.37 14.37 288,500
Feb 28, 2024 14.04 14.59 13.91 14.30 14.30 220,300
Feb 27, 2024 14.23 14.42 13.88 14.05 14.05 235,700
Feb 26, 2024 13.46 14.19 13.20 14.04 14.04 200,700
Feb 23, 2024 12.58 13.50 12.51 13.46 13.46 199,700
Feb 22, 2024 12.80 13.01 12.25 12.51 12.51 266,100
Feb 21, 2024 12.80 13.03 12.78 12.98 12.98 102,000
Feb 20, 2024 12.85 13.16 12.70 12.79 12.79 196,900
Feb 16, 2024 13.14 13.36 12.94 12.99 12.99 211,900
Feb 15, 2024 13.43 13.84 13.16 13.26 13.26 337,500
Feb 14, 2024 12.52 13.40 12.30 13.21 13.21 247,200
Feb 13, 2024 11.96 12.43 11.92 12.31 12.31 473,700
Feb 12, 2024 12.38 12.58 12.21 12.33 12.33 560,400
Feb 9, 2024 12.32 12.50 12.18 12.34 12.34 394,400
Feb 8, 2024 11.84 12.50 11.01 12.36 12.36 436,600
Feb 7, 2024 12.53 12.63 12.15 12.26 12.26 173,300
Feb 6, 2024 12.26 12.99 12.14 12.54 12.54 231,000
Feb 5, 2024 12.09 12.40 11.82 12.37 12.37 183,100
Feb 2, 2024 12.67 12.67 12.20 12.28 12.28 191,700
Feb 1, 2024 12.25 12.96 12.16 12.78 12.78 132,600
Jan 31, 2024 12.05 12.46 12.05 12.15 12.15 144,000
Jan 30, 2024 12.31 12.49 12.05 12.20 12.20 203,900
Jan 29, 2024 12.23 12.58 11.96 12.52 12.52 189,000
Jan 26, 2024 12.30 12.68 12.12 12.23 12.23 127,900
Jan 25, 2024 12.25 12.66 11.99 12.29 12.29 248,700
Jan 24, 2024 12.31 12.40 12.06 12.10 12.10 190,300
Jan 23, 2024 11.91 12.38 11.77 12.19 12.19 184,200
Jan 22, 2024 11.71 12.13 11.60 11.79 11.79 271,500
Jan 19, 2024 11.65 11.77 11.32 11.71 11.71 166,800
Jan 18, 2024 11.99 12.23 11.49 11.62 11.62 313,600
Jan 17, 2024 10.85 12.07 10.78 11.88 11.88 501,700
Jan 16, 2024 11.11 11.35 10.74 11.26 11.26 453,000
Jan 12, 2024 11.29 11.78 11.10 11.21 11.21 207,800
Jan 11, 2024 11.87 11.91 11.26 11.31 11.31 445,200
Jan 10, 2024 11.79 12.20 11.29 11.94 11.94 333,300
Jan 9, 2024 12.25 12.46 11.82 11.87 11.87 346,600
Jan 8, 2024 11.74 12.73 11.69 12.41 12.41 473,200
Jan 5, 2024 12.02 12.20 11.12 12.11 12.11 363,400
Jan 4, 2024 10.60 12.22 10.60 12.04 12.04 752,300
Jan 3, 2024 9.98 10.64 9.87 10.58 10.58 388,700
Jan 2, 2024 9.32 10.37 9.24 10.08 10.08 346,500
Dec 29, 2023 9.71 9.76 9.40 9.41 9.41 175,700
Dec 28, 2023 9.58 9.89 9.49 9.76 9.76 188,700
Dec 27, 2023 9.51 9.84 9.35 9.65 9.65 162,600
Dec 26, 2023 9.17 9.51 9.08 9.45 9.45 116,100
Dec 22, 2023 9.00 9.48 8.85 9.15 9.15 137,300
Dec 21, 2023 8.57 8.90 8.51 8.89 8.89 112,100
Dec 20, 2023 9.21 9.21 8.52 8.52 8.52 212,200
Dec 19, 2023 9.01 9.37 9.01 9.21 9.21 196,800
Dec 18, 2023 9.29 9.40 8.91 8.94 8.94 120,100
Dec 15, 2023 9.74 9.87 9.28 9.34 9.34 471,300
Dec 14, 2023 9.89 10.23 9.60 9.65 9.65 234,700
Dec 13, 2023 9.14 9.78 8.80 9.70 9.70 256,500
Dec 12, 2023 9.12 9.20 8.75 8.99 8.99 178,200
Dec 11, 2023 9.25 9.26 8.92 9.06 9.06 148,500
Dec 8, 2023 9.44 9.57 9.15 9.25 9.25 154,400
Dec 7, 2023 9.47 9.74 9.34 9.48 9.48 128,600
Dec 6, 2023 9.50 9.78 9.34 9.49 9.49 331,300
Dec 5, 2023 9.90 9.90 9.39 9.47 9.47 247,900
Dec 4, 2023 9.77 10.14 9.70 10.00 10.00 179,500
Dec 1, 2023 9.40 9.87 9.11 9.76 9.76 213,900
Nov 30, 2023 10.00 10.11 9.29 9.34 9.34 663,900
Nov 29, 2023 9.72 10.31 9.72 9.92 9.92 380,000
Nov 28, 2023 9.54 9.73 9.24 9.71 9.71 223,500
Nov 27, 2023 9.82 9.84 9.36 9.58 9.58 346,300
Nov 24, 2023 8.95 9.94 8.95 9.94 9.94 242,900
Nov 22, 2023 9.99 10.01 8.96 8.99 8.99 295,900
Nov 21, 2023 9.47 10.85 9.41 9.97 9.97 555,500
Nov 20, 2023 9.08 9.31 8.77 8.94 8.94 271,500
Nov 17, 2023 8.79 9.23 8.73 9.13 9.13 321,400
Nov 16, 2023 8.72 8.84 8.46 8.69 8.69 204,000
Nov 15, 2023 8.80 9.18 8.52 8.75 8.75 640,500
Nov 14, 2023 8.40 8.94 8.40 8.87 8.87 365,500
Nov 13, 2023 8.33 8.48 8.11 8.18 8.18 230,100
Nov 10, 2023 8.40 8.42 8.08 8.26 8.26 237,200
Nov 9, 2023 8.95 8.95 8.27 8.33 8.33 399,200
Nov 8, 2023 9.09 9.47 8.65 8.80 8.80 261,200
Nov 7, 2023 9.15 9.24 8.80 9.11 9.11 365,300
Nov 6, 2023 9.33 9.53 9.12 9.13 9.13 152,600
Nov 3, 2023 9.07 9.79 9.03 9.37 9.37 241,600
Nov 2, 2023 9.04 9.24 8.79 8.84 8.84 348,800
Nov 1, 2023 9.00 9.09 8.70 8.93 8.93 323,300
Oct 31, 2023 8.80 9.16 8.80 9.02 9.02 221,100
Oct 30, 2023 8.50 8.86 8.45 8.82 8.82 250,600
Oct 27, 2023 8.41 8.50 8.20 8.35 8.35 317,000
Oct 26, 2023 8.81 8.82 8.41 8.44 8.44 291,800
Oct 25, 2023 8.94 8.99 8.68 8.78 8.78 181,600
Oct 24, 2023 9.00 9.29 8.90 8.98 8.98 297,200
Oct 23, 2023 9.08 9.30 8.94 8.95 8.95 282,000
Oct 20, 2023 9.45 9.61 9.19 9.20 9.20 560,900
Oct 19, 2023 9.59 9.72 9.29 9.42 9.42 356,500
Oct 18, 2023 9.83 10.09 9.58 9.65 9.65 143,700
Oct 17, 2023 9.64 10.11 9.61 9.92 9.92 201,600
Oct 16, 2023 9.73 9.88 9.42 9.68 9.68 188,400
Oct 13, 2023 9.60 9.80 9.50 9.63 9.63 195,700
Oct 12, 2023 9.95 9.95 9.47 9.59 9.59 239,000
Oct 11, 2023 10.12 10.29 9.70 9.87 9.87 255,300
Oct 10, 2023 9.46 10.16 9.44 10.09 10.09 276,000
Oct 9, 2023 9.77 9.77 9.48 9.51 9.51 272,500
Oct 6, 2023 9.82 10.21 9.62 9.84 9.84 350,900
Oct 5, 2023 9.93 10.19 9.88 9.99 9.99 374,800
Oct 4, 2023 10.69 10.69 10.02 10.06 10.06 268,800
Oct 3, 2023 10.63 11.03 10.22 10.78 10.78 394,500
Oct 2, 2023 11.05 11.07 10.31 10.49 10.49 427,900
Sep 29, 2023 11.28 11.43 11.08 11.17 11.17 348,800
Sep 28, 2023 11.42 11.55 11.03 11.30 11.30 230,700
Sep 27, 2023 11.43 11.66 11.26 11.50 11.50 283,600
Sep 26, 2023 11.10 11.63 11.07 11.36 11.36 446,900
Sep 25, 2023 11.78 11.78 11.06 11.09 11.09 337,800
Sep 22, 2023 11.93 12.16 11.66 11.89 11.89 327,300
Sep 21, 2023 12.52 12.61 11.77 11.81 11.81 559,400
Sep 20, 2023 12.96 12.98 12.59 12.62 12.62 645,500
Sep 19, 2023 12.67 12.93 12.40 12.84 12.84 506,200
Sep 18, 2023 12.90 13.72 12.25 12.63 12.63 710,400
Sep 15, 2023 13.10 13.30 12.46 12.73 12.73 6,068,200
Sep 14, 2023 14.04 14.20 13.15 13.23 13.23 533,700
Sep 13, 2023 12.92 14.22 12.92 13.98 13.98 764,900
Sep 12, 2023 12.52 13.29 12.52 13.07 13.07 547,000
Sep 11, 2023 12.48 12.84 12.11 12.47 12.47 562,900
Sep 8, 2023 12.52 12.57 11.97 12.57 12.57 551,300
Sep 7, 2023 11.96 12.65 11.56 12.54 12.54 603,500
Sep 6, 2023 12.26 12.34 11.67 12.13 12.13 736,100
Sep 5, 2023 14.22 14.22 12.18 12.26 12.26 1,151,600
Sep 1, 2023 14.98 15.64 14.62 14.74 14.74 494,800
Aug 31, 2023 15.37 15.50 14.85 14.85 14.85 567,700
Aug 30, 2023 15.61 15.73 15.16 15.38 15.38 231,400
Aug 29, 2023 16.00 16.06 15.42 15.59 15.59 194,400
Aug 28, 2023 15.70 15.96 15.49 15.91 15.91 135,300
Aug 25, 2023 15.41 15.93 15.14 15.67 15.67 207,300
Aug 24, 2023 15.15 15.49 14.96 15.32 15.32 322,900
Aug 23, 2023 15.60 15.60 14.95 15.11 15.11 213,800
Aug 22, 2023 15.93 15.96 15.27 15.34 15.34 247,000
Aug 21, 2023 15.61 15.98 15.42 15.92 15.92 272,300
Aug 18, 2023 15.44 16.00 15.44 15.61 15.61 238,100
Aug 17, 2023 15.43 15.77 15.02 15.66 15.66 204,500
Aug 16, 2023 15.75 15.78 15.19 15.38 15.38 207,700
Aug 15, 2023 15.63 16.08 15.45 15.85 15.85 148,300
Aug 14, 2023 15.80 15.83 15.29 15.76 15.76 164,400
Aug 11, 2023 16.26 16.46 15.85 15.89 15.89 190,900
Aug 10, 2023 16.81 17.04 16.27 16.40 16.40 175,600
Aug 9, 2023 17.35 17.35 16.25 16.70 16.70 253,000
Aug 8, 2023 17.82 18.82 15.63 18.52 18.52 426,200
Aug 7, 2023 19.78 19.98 19.18 19.34 19.34 213,200
Aug 4, 2023 19.47 20.04 19.33 19.82 19.82 193,800
Aug 3, 2023 18.82 19.65 18.74 19.46 19.46 140,400
Aug 2, 2023 18.57 19.07 18.12 18.89 18.89 146,200
Aug 1, 2023 18.83 19.14 18.31 18.64 18.64 128,500
Jul 31, 2023 18.53 19.10 18.50 18.97 18.97 187,400
Jul 28, 2023 18.31 18.58 18.15 18.44 18.44 164,600
Jul 27, 2023 18.89 18.89 17.93 18.12 18.12 260,200
Jul 26, 2023 18.77 19.13 18.70 18.83 18.83 159,300
Jul 25, 2023 18.37 18.92 18.34 18.59 18.59 323,700
Jul 24, 2023 18.84 19.01 18.16 18.43 18.43 186,500
Jul 21, 2023 18.73 18.89 18.24 18.80 18.80 171,100
Jul 20, 2023 18.87 19.00 18.62 18.66 18.66 165,700
Jul 19, 2023 19.08 19.26 18.76 18.97 18.97 190,300
Jul 18, 2023 18.86 19.48 18.50 19.05 19.05 159,500
Jul 17, 2023 19.24 19.63 18.85 18.88 18.88 196,700
Jul 14, 2023 19.21 19.35 18.79 19.22 19.22 151,800
Jul 13, 2023 19.61 19.64 19.17 19.20 19.20 195,700
Jul 12, 2023 19.82 19.86 19.44 19.56 19.56 134,100
Jul 11, 2023 19.65 19.65 19.08 19.46 19.46 206,500
Jul 10, 2023 19.49 20.18 19.29 19.61 19.61 245,200
Jul 7, 2023 19.91 20.23 19.49 19.55 19.55 190,800
Jul 6, 2023 20.89 20.98 20.01 20.07 20.07 189,100
Jul 5, 2023 22.13 22.13 21.16 21.19 21.19 240,200
Jul 3, 2023 21.30 22.15 21.30 22.13 22.13 105,000
Jun 30, 2023 21.10 21.76 20.54 21.40 21.40 231,300
Jun 29, 2023 20.61 20.86 19.91 20.83 20.83 268,500
Jun 28, 2023 20.85 21.14 20.50 20.68 20.68 188,500
Jun 27, 2023 21.41 21.68 20.72 20.85 20.85 195,300
Jun 26, 2023 22.15 22.48 21.27 21.33 21.33 244,700
Jun 23, 2023 21.68 22.39 21.45 22.24 22.24 460,700
Jun 22, 2023 22.84 22.84 21.95 22.01 22.01 183,600
Jun 21, 2023 23.60 23.98 22.07 22.91 22.91 230,700
Jun 20, 2023 24.16 24.57 23.55 23.60 23.60 269,000
Jun 16, 2023 24.46 24.46 23.61 24.12 24.12 1,174,600
Jun 15, 2023 23.60 24.25 23.18 24.18 24.18 166,600
Jun 14, 2023 24.82 25.14 23.38 23.80 23.80 273,400
Jun 13, 2023 25.59 26.07 24.71 24.81 24.81 223,100
Jun 12, 2023 26.54 26.58 25.17 25.52 25.52 156,400
Jun 9, 2023 26.20 26.91 25.90 25.99 25.99 143,100
Jun 8, 2023 26.27 26.62 25.90 26.11 26.11 135,700
Jun 7, 2023 25.94 26.90 25.94 26.30 26.30 140,100
Jun 6, 2023 25.64 26.24 25.48 25.86 25.86 211,900
Jun 5, 2023 25.66 26.19 25.17 25.61 25.61 186,600
Jun 2, 2023 25.00 25.96 24.30 25.93 25.93 143,100
Jun 1, 2023 23.60 24.87 23.56 24.75 24.75 304,800
May 31, 2023 23.92 24.97 22.80 23.48 23.48 569,000
May 30, 2023 24.85 25.07 23.34 23.80 23.80 214,300
May 26, 2023 24.82 25.02 24.41 24.89 24.89 129,100
May 25, 2023 25.27 25.27 24.51 24.86 24.86 128,900
May 24, 2023 26.84 26.84 24.76 25.41 25.41 200,300
May 23, 2023 27.29 28.25 26.89 27.00 27.00 175,600
May 22, 2023 26.65 27.59 26.64 27.41 27.41 195,000
May 19, 2023 25.45 26.77 25.35 26.51 26.51 196,600
May 18, 2023 25.42 25.48 24.55 25.16 25.16 195,300
May 17, 2023 24.68 25.68 23.91 25.50 25.50 254,400
May 16, 2023 25.45 25.72 24.48 24.64 24.64 230,400
May 15, 2023 25.20 26.57 25.20 25.87 25.87 224,400
May 12, 2023 25.74 25.83 24.94 25.33 25.33 154,100
May 11, 2023 25.88 26.16 25.33 25.52 25.52 216,900
May 10, 2023 25.70 26.56 24.08 26.51 26.51 462,500
May 9, 2023 24.00 25.64 23.03 25.52 25.52 983,300
May 8, 2023 36.04 36.04 34.20 34.33 34.33 187,500
May 5, 2023 36.69 37.14 35.79 36.02 36.02 178,400
May 4, 2023 35.36 36.40 34.81 36.30 36.30 84,400
May 3, 2023 35.16 35.95 34.45 35.49 35.49 197,100
May 2, 2023 37.27 37.27 34.93 35.00 35.00 227,100
May 1, 2023 35.44 37.75 35.37 37.51 37.51 194,400
Apr 28, 2023 34.30 35.79 33.35 35.55 35.55 135,800
Apr 27, 2023 34.56 35.43 33.18 33.97 33.97 169,200
Apr 26, 2023 34.60 35.15 34.31 34.55 34.55 169,000
Apr 25, 2023 36.85 36.85 34.65 34.75 34.75 222,600
Apr 24, 2023 36.92 37.00 35.93 36.37 36.37 65,600
Apr 21, 2023 36.83 37.25 36.70 36.79 36.79 86,400
Apr 20, 2023 37.16 37.41 36.40 36.82 36.82 93,000

Related Tickers

ITOS iTeos Therapeutics, Inc.
10.56
+2.23%
 
BCAB BioAtla, Inc.
2.1050
-13.37%
 
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
 
STRO Sutro Biopharma, Inc.
3.6300
-3.71%
 
PTCT PTC Therapeutics, Inc.
25.32
+2.55%
 
GLUE Monte Rosa Therapeutics, Inc.
5.85
-1.18%
 
ORIC ORIC Pharmaceuticals, Inc.
9.19
-3.36%
 
ACLX Arcellx, Inc.
51.65
-5.23%
 
IMCR Immunocore Holdings plc
55.68
+1.72%
 
ACET Adicet Bio, Inc.
1.9500
-3.70%