Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
ENTA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.02 | 52.81 | 47.955 | 50.64 | 151,747 | -2.29 | -4.4% |
| 1 Month | 48.75 | 56.97 | 47.52 | 51.91 | 148,095 | 0.98 | 2.01% |
| 3 Months | 42.45 | 56.97 | 40.32 | 47.21 | 158,243 | 7.28 | 17.15% |
| 6 Months | 51.92 | 56.97 | 40.32 | 46.00 | 163,215 | -2.19 | -4.22% |
| 1 Year | 51.07 | 58.59 | 38.40 | 48.22 | 169,316 | -1.34 | -2.62% |
| 3 Years | 78.34 | 127.77 | 38.40 | 73.52 | 200,886 | -28.61 | -36.52% |
| 5 Years | 28.51 | 127.77 | 20.791 | 58.02 | 205,566 | 21.22 | 74.43% |
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 |
