Enanta Pharmaceuticals Inc (ENTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.10325047801 | 5.23 | 5.35 | 4.94 | 215301 | 5.106379 | CS |
| 4 | -0.43 | -7.74774774775 | 5.55 | 5.7597 | 4.71 | 503566 | 5.09806596 | CS |
| 12 | -5.7 | -52.6802218115 | 10.82 | 11.005 | 4.71 | 519092 | 6.40087934 | CS |
| 26 | -7.79 | -60.3408210689 | 12.91 | 13.5 | 4.71 | 313660 | 7.89303373 | CS |
| 52 | -6.97 | -57.6509511993 | 12.09 | 17.8 | 4.71 | 257443 | 10.30756256 | CS |
| 156 | -53.32 | -91.2388774812 | 58.44 | 79.495 | 4.71 | 252936 | 26.1703734 | CS |
| 260 | -48.2 | -90.3975993998 | 53.32 | 102 | 4.71 | 218389 | 34.92274575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.12 | -0.05 | -0.97 | 5.16 | 5.16 | 4.98 | 367919 |
| 1738625700 | 5.17 | 0.06 | 1.17 | 5.1 | 5.29 | 4.94 | 250844 |
| 1738366500 | 5.11 | -0.03 | -0.58 | 5.09 | 5.3067 | 5.035 | 177346 |
| 1738280100 | 5.14 | 0.16 | 3.21 | 5 | 5.205 | 4.98 | 190015 |
| 1738193700 | 4.98 | -0.14 | -2.73 | 5.09 | 5.15 | 4.94 | 208801 |
| 1738107300 | 5.12 | -0.18 | -3.40 | 5.23 | 5.35 | 5.1006 | 249501 |
| 1738020900 | 5.3 | -0.23 | -4.16 | 5.5 | 5.7596999 | 5.255 | 275357 |
| 1737761700 | 5.53 | 0.35 | 6.76 | 5.5199999 | 5.72 | 5.43 | 317140 |
| 1737675300 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1737588900 | 5.18 | 0.06 | 1.17 | 5.12 | 5.216 | 4.96 | 480540 |
| 1737502500 | 5.12 | -0.13 | -2.48 | 5.3298 | 5.3298 | 5.0199999 | 438700 |
| 1737156900 | 5.25 | 0.4 | 8.25 | 4.87 | 5.3099999 | 4.83 | 682930 |
| 1737070500 | 4.85 | 0.03 | 0.62 | 4.8 | 5.0599 | 4.71 | 700654 |
| 1736984100 | 4.82 | -0.02 | -0.41 | 4.91 | 5.08 | 4.79 | 674317 |
| 1736897700 | 4.84 | -0.19 | -3.78 | 5.05 | 5.085 | 4.839 | 617183 |
| 1736811300 | 5.03 | -0.06 | -1.18 | 4.96 | 5.16 | 4.87 | 859408 |
| 1736552100 | 5.09 | -0.07 | -1.36 | 5.01 | 5.1849999 | 4.87 | 1073461 |
| 1736379300 | 5.16 | -0.23 | -4.27 | 5.38 | 5.38 | 5.11 | 716833 |
| 1736292900 | 5.39 | -0.18 | -3.23 | 5.55 | 5.68 | 5.38 | 647590 |
| 1736206500 | 5.57 | -0.01 | -0.18 | 5.65 | 5.73 | 5.4349999 | 991231 |
| 1735947300 | 5.58 | -0.01 | -0.18 | 5.64 | 5.68 | 5.445 | 383939 |
| 1735860900 | 5.59 | -0.16 | -2.78 | 5.8 | 6.1 | 5.51 | 1143142 |
| 1735688100 | 5.75 | -0.1 | -1.71 | 6 | 6.0599999 | 5.3 | 2763133 |
| 1735601700 | 5.85 | -0.16 | -2.66 | 6.04 | 6.04 | 5.83 | 1076185 |
| 1735342500 | 6.01 | 0.01 | 0.17 | 6 | 6.17 | 5.9073 | 326269 |
| 1735256100 | 6 | -0.1 | -1.64 | 6 | 6.125 | 5.8711 | 388499 |
| 1735077840 | 6.1 | -0.27 | -4.24 | 6.08 | 6.2 | 5.73 | 241835 |
| 1734996900 | 6.37 | 0.09 | 1.43 | 6.21 | 6.45 | 6.11 | 358897 |
| 1734737700 | 6.28 | 0.42 | 7.17 | 5.75 | 6.3099999 | 5.72 | 616998 |
| 1734651300 | 5.86 | 0.01 | 0.17 | 5.82 | 5.98 | 5.73 | 513966 |
| 1734564900 | 5.85 | -0.28 | -4.57 | 6.05 | 6.05 | 5.7 | 645504 |
| 1734478500 | 6.13 | -0.18 | -2.85 | 6.16 | 6.345 | 6.075 | 414943 |
| 1734392100 | 6.3099999 | 0.28 | 4.64 | 6.015 | 6.5599999 | 5.84 | 557329 |
| 1734132900 | 6.03 | -0.26 | -4.13 | 6.24 | 6.32 | 6.01 | 669996 |
| 1734046500 | 6.29 | -0.71 | -10.14 | 6.6949 | 6.95 | 6.25 | 770475 |
| 1733960100 | 7 | -1.64 | -18.98 | 8.7438 | 8.7438 | 6.9 | 1063872 |
| 1733873700 | 8.64 | -0.3 | -3.36 | 8.99 | 9.59 | 8.57 | 423357 |
| 1733787300 | 8.94 | 0.94 | 11.75 | 8.035 | 9.21 | 7.58 | 988235 |
| 1733528100 | 8 | -0.01 | -0.12 | 8.0399999 | 8.22 | 7.86 | 294541 |
| 1733441700 | 8.01 | -0.52 | -6.10 | 8.53 | 8.605 | 7.87 | 319036 |
| 1733355300 | 8.53 | -0.23 | -2.63 | 8.5399999 | 8.69 | 7.96 | 339370 |
| 1733268900 | 8.76 | 0.19 | 2.22 | 8.55 | 9.18 | 8.42 | 366239 |
| 1733182500 | 8.57 | -0.03 | -0.35 | 8.6199999 | 8.71 | 8.35 | 530113 |
| 1732917840 | 8.6 | -0.23 | -2.60 | 8.86 | 9.11 | 8.52 | 221872 |
| 1732750500 | 8.83 | 0.27 | 3.15 | 8.51 | 9.2827 | 8.4949999 | 252392 |
| 1732664100 | 8.56 | -0.45 | -4.99 | 8.8 | 8.81 | 8 | 405535 |
| 1732577700 | 9.01 | -0.33 | -3.53 | 9.59 | 9.69 | 8.89 | 202766 |
| 1732318500 | 9.34 | 0.03 | 0.32 | 9.24 | 9.47 | 9.1556 | 1002100 |
| 1732232100 | 9.31 | 0.23 | 2.53 | 9.15 | 9.42 | 8.72 | 239266 |
| 1732145700 | 9.08 | -0.34 | -3.61 | 9.28 | 9.39 | 8.9799 | 176556 |
| 1732059300 | 9.42 | -0.15 | -1.57 | 9.4006 | 9.6 | 9.22 | 117366 |
| 1731972900 | 9.57 | 0.04 | 0.42 | 9.52 | 9.65 | 9.36 | 177509 |
| 1731713700 | 9.53 | -0.6 | -5.92 | 10.24 | 10.24 | 9.522 | 156229 |
| 1731627300 | 10.13 | -0.3 | -2.88 | 10.885 | 10.885 | 10.09 | 84962 |
| 1731540900 | 10.43 | -0.23 | -2.16 | 10.7 | 10.85 | 10.31 | 115726 |
| 1731454500 | 10.66 | -0.21 | -1.93 | 10.82 | 11.005 | 10.57 | 130990 |
| 1731368100 | 10.87 | -0.2 | -1.81 | 11.11 | 11.19 | 10.7 | 100402 |
| 1731108900 | 11.07 | -0.28 | -2.47 | 11.27 | 11.31 | 11 | 63872 |
| 1731022500 | 11.35 | -0.17 | -1.48 | 11.505 | 11.57 | 11.35 | 60470 |
| 1730936100 | 11.52 | 0.26 | 2.31 | 11.16 | 11.83 | 11.08 | 141468 |
| 1730849700 | 11.26 | 0.15 | 1.35 | 11.04 | 11.3997 | 11.04 | 72554 |
| 1730763300 | 11.11 | 0.16 | 1.46 | 10.92 | 11.35 | 10.88 | 89306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
