Enanta Pharmaceuticals Inc (ENTA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 52.2935779817 | 5.45 | 8.65 | 5.2719 | 831946 | 7.26207951 | CS |
| 4 | 3.18 | 62.109375 | 5.12 | 8.65 | 4.73 | 472162 | 6.01927833 | CS |
| 12 | -0.21 | -2.46768507638 | 8.51 | 9.59 | 4.71 | 598400 | 6.12033543 | CS |
| 26 | -3.9 | -31.9672131148 | 12.2 | 13.43 | 4.71 | 358120 | 7.52328349 | CS |
| 52 | -4.55 | -35.4085603113 | 12.85 | 17.8 | 4.71 | 273837 | 9.79713186 | CS |
| 156 | -56.31 | -87.153691379 | 64.61 | 79.495 | 4.71 | 259389 | 24.92222844 | CS |
| 260 | -45.63 | -84.6096792138 | 53.93 | 102 | 4.71 | 222731 | 34.02482316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 7.49 | 0.35 | 4.90 | 7.14 | 7.59 | 6.92 | 519386 |
| 1739576100 | 7.14 | -0.36 | -4.80 | 7.5 | 7.6799 | 7.08 | 419302 |
| 1739489700 | 7.5 | 1.64 | 27.99 | 6.16 | 7.928 | 6.16 | 2001530 |
| 1739403300 | 5.86 | 0.27 | 4.83 | 5.45 | 5.93 | 5.2718999 | 387564 |
| 1739316900 | 5.59 | 0.69 | 14.08 | 5.39 | 5.9878 | 5.2308 | 1169815 |
| 1739230500 | 4.9 | 0 | 0.00 | 4.82 | 4.95 | 4.73 | 277363 |
| 1738971300 | 4.9 | -0.06 | -1.21 | 5.01 | 5.0199999 | 4.8099999 | 425426 |
| 1738884900 | 4.96 | -0.11 | -2.17 | 5.09 | 5.12 | 4.88 | 381739 |
| 1738798500 | 5.07 | -0.05 | -0.98 | 5.12 | 5.281 | 4.98 | 333638 |
| 1738712100 | 5.12 | -0.05 | -0.97 | 5.16 | 5.18 | 4.98 | 368297 |
| 1738625700 | 5.17 | 0.06 | 1.17 | 5.1 | 5.29 | 4.94 | 317031 |
| 1738366500 | 5.11 | -0.03 | -0.58 | 5.0723 | 5.3067 | 5.035 | 176477 |
| 1738280100 | 5.14 | 0.16 | 3.21 | 5 | 5.205 | 4.98 | 190010 |
| 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 | 5.2699999 | 5.3298 | 5.0199999 | 438800 |
| 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 | 1080269 |
| 1736379300 | 5.16 | -0.23 | -4.27 | 5.39 | 5.39 | 5.11 | 720984 |
| 1736292900 | 5.39 | -0.18 | -3.23 | 5.53 | 5.68 | 5.38 | 651800 |
| 1736206500 | 5.57 | -0.01 | -0.18 | 5.65 | 5.73 | 5.4349999 | 993366 |
| 1735947300 | 5.58 | -0.01 | -0.18 | 5.61 | 5.68 | 5.445 | 385964 |
| 1735860900 | 5.59 | -0.16 | -2.78 | 5.8 | 6.1 | 5.51 | 1147532 |
| 1735688100 | 5.75 | -0.1 | -1.71 | 6 | 6.0599999 | 5.3 | 2763133 |
| 1735601700 | 5.85 | -0.16 | -2.66 | 5.93 | 6.04 | 5.83 | 1078223 |
| 1735342500 | 6.01 | 0.01 | 0.17 | 5.96 | 6.17 | 5.9073 | 328292 |
| 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 | 6.28 | 6.45 | 6.11 | 361270 |
| 1734737700 | 6.28 | 0.42 | 7.17 | 5.84 | 6.3099999 | 5.72 | 655721 |
| 1734651300 | 5.86 | 0.01 | 0.17 | 5.89 | 5.98 | 5.73 | 516680 |
| 1734564900 | 5.85 | -0.28 | -4.57 | 6.09 | 6.09 | 5.7 | 649710 |
| 1734478500 | 6.13 | -0.18 | -2.85 | 6.25 | 6.345 | 6.075 | 417635 |
| 1734392100 | 6.3099999 | 0.28 | 4.64 | 6 | 6.5599999 | 5.84 | 563097 |
| 1734132900 | 6.03 | -0.26 | -4.13 | 6.25 | 6.32 | 6.01 | 674774 |
| 1734046500 | 6.29 | -0.71 | -10.14 | 6.85 | 6.95 | 6.25 | 780618 |
| 1733960100 | 7 | -1.64 | -18.98 | 8.55 | 8.7438 | 6.9 | 1068220 |
| 1733873700 | 8.64 | -0.3 | -3.36 | 8.94 | 9.59 | 8.57 | 429752 |
| 1733787300 | 8.94 | 0.94 | 11.75 | 8.1199999 | 9.21 | 7.58 | 997870 |
| 1733528100 | 8 | -0.01 | -0.12 | 8.0399999 | 8.22 | 7.86 | 294542 |
| 1733441700 | 8.01 | -0.52 | -6.10 | 8.53 | 8.605 | 7.87 | 325006 |
| 1733355300 | 8.53 | -0.23 | -2.63 | 8.73 | 8.73 | 7.96 | 345938 |
| 1733268900 | 8.76 | 0.19 | 2.22 | 8.55 | 9.18 | 8.42 | 368627 |
| 1733182500 | 8.57 | -0.03 | -0.35 | 8.61 | 8.71 | 8.35 | 531819 |
| 1732917840 | 8.6 | -0.23 | -2.60 | 8.92 | 9.11 | 8.52 | 225002 |
| 1732750500 | 8.83 | 0.27 | 3.15 | 8.51 | 9.2827 | 8.4949999 | 256822 |
| 1732664100 | 8.56 | -0.45 | -4.99 | 8.8 | 9.005 | 8 | 410445 |
| 1732577700 | 9.01 | -0.33 | -3.53 | 9.41 | 9.69 | 8.89 | 205039 |
| 1732318500 | 9.34 | 0.03 | 0.32 | 9.31 | 9.47 | 9.1556 | 1004520 |
| 1732232100 | 9.31 | 0.23 | 2.53 | 9.02 | 9.42 | 8.72 | 264386 |
| 1732145700 | 9.08 | -0.34 | -3.61 | 9.34 | 9.52 | 8.9799 | 181633 |
| 1732059300 | 9.42 | -0.15 | -1.57 | 9.4 | 9.6 | 9.22 | 118473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
