Enanta Pharmaceuticals Inc (ENTA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -8.02675585284 | 11.96 | 12.12 | 10.8 | 231550 | 11.2953334 | CS |
| 4 | -2.15 | -16.3498098859 | 13.15 | 13.43 | 10.8 | 141356 | 11.81619073 | CS |
| 12 | -2.13 | -16.2223914699 | 13.13 | 17.235 | 10.8 | 163572 | 13.41457924 | CS |
| 26 | -3.47 | -23.9806496199 | 14.47 | 17.8 | 10.8 | 175454 | 13.68453767 | CS |
| 52 | -0.78 | -6.62139219015 | 11.78 | 17.8 | 8.08 | 226241 | 12.05276924 | CS |
| 156 | -44.36 | -80.1300578035 | 55.36 | 102 | 8.08 | 231865 | 34.87628065 | CS |
| 260 | -61.54 | -84.8359525779 | 72.54 | 102 | 8.08 | 205279 | 40.26577862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 11 | -0.28 | -2.48 | 11.35 | 11.35 | 10.8 | 147949 |
| 1726871700 | 11.28 | -0.02 | -0.18 | 11.17 | 11.6 | 10.95 | 250323 |
| 1726785300 | 11.3 | -0.09 | -0.79 | 11.46 | 11.54 | 11.22 | 538280 |
| 1726698900 | 11.39 | -0.26 | -2.23 | 11.54 | 11.85 | 11.26 | 128579 |
| 1726612500 | 11.65 | -0.16 | -1.35 | 11.96 | 12.12 | 11.63 | 92618 |
| 1726526100 | 11.81 | -0.62 | -4.99 | 12.37 | 12.37 | 11.75 | 93570 |
| 1726266900 | 12.43 | 0.24 | 1.97 | 12.35 | 12.49 | 12.27 | 115993 |
| 1726180500 | 12.19 | 0.15 | 1.25 | 12.07 | 12.42 | 12 | 96513 |
| 1726094100 | 12.04 | -0.08 | -0.66 | 12.01 | 12.325 | 11.78 | 67854 |
| 1726007700 | 12.12 | 0.49 | 4.21 | 11.71 | 12.16 | 11.58 | 143652 |
| 1725921300 | 11.63 | 0.09 | 0.78 | 11.56 | 11.97 | 11.54 | 125683 |
| 1725662100 | 11.54 | -0.3 | -2.53 | 11.92 | 12.135 | 11.46 | 140246 |
| 1725575700 | 11.84 | -0.3 | -2.47 | 12.09 | 12.09 | 11.75 | 146592 |
| 1725489300 | 12.14 | -0.48 | -3.80 | 12.47 | 12.48 | 11.79 | 188108 |
| 1725402900 | 12.62 | -0.26 | -2.02 | 12.8701 | 13.24 | 12.41 | 109933 |
| 1725057300 | 12.88 | -0.14 | -1.08 | 13.08 | 13.22 | 12.64 | 111336 |
| 1724970900 | 13.02 | -0.04 | -0.31 | 13.15 | 13.43 | 12.8 | 75505 |
| 1724884500 | 13.06 | 0.05 | 0.38 | 13 | 13.24 | 12.87 | 51755 |
| 1724798100 | 13.01 | -0.29 | -2.18 | 13.15 | 13.17 | 12.8 | 61282 |
| 1724711700 | 13.3 | 0.21 | 1.60 | 13.09 | 13.38 | 13.06 | 62633 |
| 1724452500 | 13.09 | 0.56 | 4.47 | 12.67 | 13.14 | 12.48 | 248531 |
| 1724366100 | 12.53 | -0.17 | -1.34 | 12.79 | 12.8 | 12.455 | 203500 |
| 1724279700 | 12.7 | 0.21 | 1.68 | 12.53 | 12.75 | 12.27 | 271862 |
| 1724193300 | 12.49 | -0.14 | -1.11 | 12.63 | 12.63 | 12.32 | 83341 |
| 1724106900 | 12.63 | 0.43 | 3.52 | 12.2 | 12.83 | 12.14 | 160740 |
| 1723847700 | 12.2 | -0.06 | -0.49 | 12.34 | 12.36 | 12.035 | 82680 |
| 1723761300 | 12.26 | 0.69 | 5.96 | 11.69 | 12.48 | 11.42 | 170595 |
| 1723674900 | 11.57 | -1.04 | -8.25 | 12.67 | 12.67 | 11.505 | 414449 |
| 1723588500 | 12.61 | 0.27 | 2.19 | 12.51 | 12.63 | 12.14 | 142371 |
| 1723502100 | 12.34 | -0.24 | -1.91 | 12.54 | 12.54 | 12.155 | 152585 |
| 1723242900 | 12.58 | -0.91 | -6.75 | 13.49 | 13.49 | 12.55 | 98661 |
| 1723156500 | 13.49 | 1.12 | 9.05 | 12.62 | 13.5 | 12.15 | 166571 |
| 1723070100 | 12.37 | -0.63 | -4.85 | 13.23 | 13.5 | 11.9506 | 178112 |
| 1722983700 | 13 | 0.15 | 1.17 | 12.5 | 13.21 | 12.48 | 219156 |
| 1722897300 | 12.85 | -1.05 | -7.55 | 12.91 | 13.34 | 12.71 | 180350 |
| 1722638100 | 13.9 | -0.91 | -6.14 | 14.09 | 14.15 | 13.585 | 208925 |
| 1722551700 | 14.81 | 0.05 | 0.34 | 14.86 | 15.11 | 14.36 | 207960 |
| 1722465300 | 14.76 | 0.01 | 0.07 | 14.74 | 15.17 | 14.5 | 137519 |
| 1722378900 | 14.75 | -0.62 | -4.03 | 15.47 | 15.95 | 14.61 | 85931 |
| 1722292500 | 15.37 | -0.15 | -0.97 | 15.59 | 15.63 | 15.21 | 82651 |
| 1722033300 | 15.52 | 0.19 | 1.24 | 15.63 | 15.82 | 15.185 | 92016 |
| 1721946900 | 15.33 | 0.31 | 2.06 | 15.13 | 15.58 | 15.13 | 112080 |
| 1721860500 | 15.02 | 0.03 | 0.20 | 15.06 | 15.35 | 14.65 | 114123 |
| 1721774100 | 14.99 | 0.34 | 2.32 | 14.59 | 15.38 | 14.55 | 202512 |
| 1721687700 | 14.65 | 0.33 | 2.30 | 14.44 | 14.73 | 14.14 | 78093 |
| 1721428500 | 14.32 | -0.39 | -2.65 | 14.84 | 14.85 | 14.255 | 99215 |
| 1721342100 | 14.71 | -1.11 | -7.02 | 15.84 | 16.059999 | 14.62 | 245895 |
| 1721255700 | 15.82 | -0.33 | -2.04 | 15.66 | 16.26 | 15.6 | 129777 |
| 1721169300 | 16.149999 | -0.39 | -2.36 | 16.66 | 16.73 | 15.74 | 157347 |
| 1721082900 | 16.54 | 0.54 | 3.37 | 16.2 | 17.235 | 15.65 | 520931 |
| 1720823700 | 16 | 1.01 | 6.74 | 15.03 | 16.51 | 14.95 | 515989 |
| 1720737300 | 14.99 | 0.39 | 2.67 | 14.88 | 15.22 | 14.45 | 251793 |
| 1720650900 | 14.6 | 0.16 | 1.11 | 14.59 | 14.94 | 14.385 | 171570 |
| 1720564500 | 14.44 | 0.76 | 5.56 | 13.59 | 14.58 | 13.48 | 147085 |
| 1720478100 | 13.68 | 0.29 | 2.17 | 13.54 | 14.16 | 13.19 | 151893 |
| 1720218900 | 13.39 | 0.25 | 1.90 | 13.04 | 13.41 | 12.83 | 110108 |
| 1720040640 | 13.14 | -0.31 | -2.30 | 13.48 | 13.975 | 12.94 | 63555 |
| 1719959700 | 13.45 | 0.38 | 2.91 | 13.13 | 13.48 | 12.78 | 78288 |
| 1719873300 | 13.07 | 0.1 | 0.77 | 12.89 | 13.39 | 12.465 | 226597 |
| 1719614100 | 12.97 | 0.3 | 2.37 | 12.76 | 13.085 | 11.88 | 488347 |
| 1719527700 | 12.67 | 0.46 | 3.77 | 12.21 | 12.67 | 12.16 | 161492 |
| 1719441300 | 12.21 | -0.04 | -0.33 | 12.26 | 12.46 | 12.07 | 503641 |
| 1719354900 | 12.25 | 0.03 | 0.25 | 12.27 | 12.32 | 12 | 130861 |
| 1719268500 | 12.22 | 0.29 | 2.43 | 11.97 | 12.4 | 11.905 | 54897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
