Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceuticals, Inc. - Common Stock (NQ: ENTA )

4.840 -0.190 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 5.050 5.085 4.839 4.840 617,183 -0.19(-3.78%)
Jan 13, 2025 4.960 5.160 4.870 5.030 859,408 -0.06(-1.18%)
Jan 10, 2025 5.010 5.185 4.870 5.090 1,080,469 -0.07(-1.36%)
Jan 08, 2025 5.390 5.390 5.110 5.160 721,034 -0.23(-4.27%)
Jan 07, 2025 5.530 5.680 5.380 5.390 651,784 -0.18(-3.23%)
Jan 06, 2025 5.650 5.730 5.435 5.570 993,183 -0.01(-0.18%)
Jan 03, 2025 5.610 5.680 5.445 5.580 385,964 -0.01(-0.18%)
Jan 02, 2025 5.800 6.100 5.510 5.590 1,147,532 -0.16(-2.78%)
Dec 31, 2024 5.750 0 -0.10(-1.71%)
Dec 30, 2024 5.930 6.040 5.830 5.850 1,078,223 -0.16(-2.66%)
Dec 27, 2024 5.960 6.170 5.907 6.010 328,292 +0.01(+0.17%)
Dec 26, 2024 6.000 6.125 5.871 6.000 388,499 -0.10(-1.64%)
Dec 24, 2024 6.080 6.200 5.730 6.100 241,835 -0.27(-4.24%)
Dec 23, 2024 6.280 6.450 6.110 6.370 361,170 +0.09(+1.43%)
Dec 20, 2024 5.840 6.310 5.720 6.280 655,721 +0.45(+7.63%)
Dec 19, 2024 5.890 5.980 5.730 5.835 357,263 -0.01(-0.26%)
Dec 18, 2024 6.090 6.090 5.700 5.850 649,710 -0.28(-4.57%)
Dec 17, 2024 6.250 6.345 6.075 6.130 417,635 -0.18(-2.85%)
Dec 16, 2024 6.000 6.560 5.840 6.310 562,797 +0.28(+4.64%)
Dec 13, 2024 6.250 6.320 6.010 6.030 675,530 -0.26(-4.13%)
Dec 12, 2024 6.850 6.950 6.250 6.290 780,618 -0.71(-10.14%)
Dec 11, 2024 8.550 8.744 6.900 7.000 1,068,220 -1.64(-18.98%)
Dec 10, 2024 8.940 9.590 8.570 8.640 429,652 -0.30(-3.36%)
Dec 09, 2024 8.120 9.210 7.580 8.940 997,983 +0.94(+11.75%)
Dec 06, 2024 8.040 8.220 7.860 8.000 308,334 -0.01(-0.12%)
Dec 05, 2024 8.530 8.605 7.870 8.010 323,732 -0.52(-6.10%)
Dec 04, 2024 8.730 8.730 7.960 8.530 342,938 -0.23(-2.63%)
Dec 03, 2024 8.550 9.180 8.420 8.760 368,627 +0.19(+2.22%)
Dec 02, 2024 8.610 8.710 8.350 8.570 531,819 -0.03(-0.35%)
Nov 29, 2024 8.920 9.110 8.520 8.600 225,002 -0.23(-2.60%)
Nov 27, 2024 8.510 9.283 8.495 8.830 256,822 +0.27(+3.15%)
Nov 26, 2024 8.800 9.005 8.000 8.560 405,882 -0.45(-4.99%)
Nov 25, 2024 9.410 9.690 8.890 9.010 205,130 -0.33(-3.53%)
Nov 22, 2024 9.310 9.470 9.156 9.340 1,004,520 +0.03(+0.32%)
Nov 21, 2024 9.020 9.420 8.720 9.310 264,386 +0.23(+2.53%)
Nov 20, 2024 9.340 9.390 8.980 9.080 181,585 -0.34(-3.61%)
Nov 19, 2024 9.400 9.600 9.220 9.420 118,473 -0.15(-1.57%)
Nov 18, 2024 9.520 9.650 9.360 9.570 177,566 +0.04(+0.42%)
Nov 15, 2024 10.24 10.24 9.522 9.530 157,704 -0.60(-5.92%)
Nov 14, 2024 10.46 10.88 10.09 10.13 86,506 -0.30(-2.88%)
Nov 13, 2024 10.84 10.85 10.31 10.43 116,721 -0.23(-2.16%)
Nov 12, 2024 10.82 11.01 10.57 10.66 130,996 -0.21(-1.93%)
Nov 11, 2024 11.11 11.19 10.70 10.87 100,762 -0.20(-1.81%)
Nov 08, 2024 11.27 11.31 11.00 11.07 63,976 -0.28(-2.47%)
Nov 07, 2024 11.56 11.57 11.35 11.35 62,604 -0.17(-1.48%)
Nov 06, 2024 11.80 11.83 11.08 11.52 144,814 +0.26(+2.31%)
Nov 05, 2024 11.12 11.40 10.99 11.26 74,756 +0.15(+1.35%)
Nov 04, 2024 10.92 11.35 10.84 11.11 89,896 +0.16(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.