Enanta Pharmaceuticals Inc (ENTA) Historical Stock Data

43.26 ↓1.98 (-4.38%)
As of December 5, 2022, 12:50pm EST.

Historical Data

In the past 30 trading days, ENTA is down -0.06% a day on average. There have been 14 days where Enanta Pharmaceuticals Inc closed green and 16 days where ENTA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0243.9845.24↑$1.26 (2.86%)43.9245.4794.61K
2022-12-0144.0144.62↑$0.61 (1.39%)43.9045.15100.28K
2022-11-3042.6443.79↑$1.15 (2.70%)40.0644.00175.74K
2022-11-2941.1041.96↑$0.86 (2.09%)41.1042.83416.72K
2022-11-2841.2141.13↓$0.08 (-0.19%)39.6041.70244.48K
2022-11-2544.4741.58↓$2.89 (-6.50%)40.9545.89138.73K
2022-11-2345.5945.00↓$0.59 (-1.29%)43.8046.22283.54K
2022-11-2241.9445.44↑$3.50 (8.35%)40.2646.42239.83K
2022-11-2147.0546.40↓$0.65 (-1.38%)44.8747.47124.22K
2022-11-1846.9146.82↓$0.09 (-0.19%)46.1547.53113.45K
2022-11-1745.7145.87↑$0.16 (0.35%)45.0046.0889.52K
2022-11-1646.9345.96↓$0.97 (-2.07%)45.7947.26109.37K
2022-11-1547.2747.22↓$0.05 (-0.11%)46.4949.70142.80K
2022-11-1445.3146.12↑$0.81 (1.79%)44.5947.06147.07K
2022-11-1144.6045.21↑$0.61 (1.37%)43.8745.63119.95K
2022-11-1043.2045.00↑$1.80 (4.17%)43.2045.50262.16K
2022-11-0942.3741.44↓$0.93 (-2.19%)41.3943.60151.65K
2022-11-0842.6542.46↓$0.19 (-0.45%)41.9643.57118.18K
2022-11-0740.9642.52↑$1.56 (3.81%)40.5442.89161.71K
2022-11-0442.0041.05↓$0.95 (-2.26%)40.2642.07298.30K
2022-11-0343.0041.79↓$1.21 (-2.81%)41.6943.60294.95K
2022-11-0245.1643.65↓$1.51 (-3.34%)43.6345.16182.74K
2022-11-0145.6945.26↓$0.43 (-0.94%)44.9846.16117.20K
2022-10-3147.9245.11↓$2.81 (-5.86%)44.5947.92213.88K
2022-10-2846.7247.40↑$0.68 (1.46%)46.2247.74411.15K
2022-10-2746.2846.40↑$0.12 (0.26%)45.4846.57139.98K
2022-10-2646.8545.85↓$1.00 (-2.13%)45.3247.47174.35K
2022-10-2545.8146.66↑$0.85 (1.86%)45.5647.32188.71K
2022-10-2446.6645.46↓$1.20 (-2.57%)44.9647.47116.02K
2022-10-2146.5246.62↑$0.10 (0.21%)45.3647.43221.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$ENTA I hope I never have to work for anyone again after this

0 Like Report
145zip

$ENTA in it to win it

0 Like Report