ENTA

Enanta Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Enanta Pharmaceuticals Inc ENTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.41 0.83% 49.73 16:01:00
Open Price Low Price High Price Close Price Prev Close
49.58 48.32 50.33 49.73 49.32
more quote information »

ENTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.0252.8147.95550.64151,747-2.29-4.4%
1 Month48.7556.9747.5251.91148,0950.982.01%
3 Months42.4556.9740.3247.21158,2437.2817.15%
6 Months51.9256.9740.3246.00163,215-2.19-4.22%
1 Year51.0758.5938.4048.22169,316-1.34-2.62%
3 Years78.34127.7738.4073.52200,886-28.61-36.52%
5 Years28.51127.7720.79158.02205,56621.2274.43%

ENTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 49.73 0.41 0.83% 49.58 50.33 48.32 172,161
Feb 26 2021 49.32 -1.26 -2.49% 50.03 51.06 47.955 279,049
Feb 25 2021 50.58 -1.14 -2.2% 51.55 52.41 49.545 100,793
Feb 24 2021 51.72 0.28 0.54% 52.255 52.28 51.22 98,441
Feb 23 2021 51.44 0.28 0.55% 50.78 52.41 50.045 158,121
Feb 22 2021 51.16 -1.21 -2.31% 52.02 52.81 51.005 137,039
Feb 19 2021 52.37 0.66 1.28% 51.80 54.04 50.76 143,657
Feb 18 2021 51.71 -0.80 -1.52% 52.27 52.91 50.98 157,388
Feb 17 2021 52.51 2.27 4.52% 50.55 52.71 49.93 135,433
Feb 16 2021 50.24 -1.08 -2.1% 51.13 51.13 49.37 162,943
Feb 12 2021 51.32 -2.51 -4.66% 53.93 54.275 51.01 116,597
Feb 11 2021 53.83 -0.29 -0.54% 54.25 55.88 53.18 164,806
Feb 10 2021 54.12 -0.61 -1.11% 55.09 55.91 53.05 153,483
Feb 09 2021 54.73 -0.22 -0.4% 55.58 56.97 54.62 141,507
Feb 08 2021 54.95 1.86 3.5% 53.45 55.55 52.76 120,945
Feb 05 2021 53.09 0.49 0.93% 52.98 53.30 51.22 91,684
Feb 04 2021 52.60 -0.20 -0.38% 52.95 53.77 52.34 131,732
Feb 03 2021 52.80 1.77 3.47% 51.15 53.47 51.15 202,473
Feb 02 2021 51.03 0.96 1.92% 50.51 52.21 49.92 181,946
See More Historical Prices »


Your Recent History
NASDAQ
ENTA
Enanta Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.