Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

5.310 -0.010 (-0.19%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 9, 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 (%)
May 08, 2025 5.080 5.340 4.960 5.320 128,703 +0.26(+5.14%)
May 07, 2025 5.040 5.150 4.990 5.060 116,681 +0.01(+0.20%)
May 06, 2025 5.310 5.515 5.040 5.050 250,958 -0.39(-7.17%)
May 05, 2025 5.870 5.870 5.440 5.440 169,130 -0.51(-8.57%)
May 02, 2025 6.120 6.150 5.940 5.950 101,428 -0.10(-1.65%)
May 01, 2025 5.860 6.230 5.860 6.050 172,257 -0.04(-0.66%)
Apr 30, 2025 5.710 6.170 5.650 6.090 122,474 +0.30(+5.18%)
Apr 29, 2025 5.630 5.820 5.530 5.790 91,455 +0.16(+2.84%)
Apr 28, 2025 5.560 5.800 5.560 5.630 110,335 +0.05(+0.90%)
Apr 25, 2025 5.610 5.700 5.390 5.580 179,075 -0.09(-1.59%)
Apr 24, 2025 5.590 5.680 5.325 5.670 280,754 +0.07(+1.25%)
Apr 23, 2025 5.590 5.750 5.465 5.600 140,110 +0.10(+1.82%)
Apr 22, 2025 5.300 5.545 5.200 5.500 216,120 +0.27(+5.16%)
Apr 21, 2025 5.030 5.310 5.030 5.230 150,882 +0.13(+2.55%)
Apr 17, 2025 4.870 5.225 4.830 5.100 183,462 +0.17(+3.45%)
Apr 16, 2025 5.110 5.110 4.730 4.930 358,170 -0.22(-4.27%)
Apr 15, 2025 4.960 5.290 4.550 5.150 407,750 +0.22(+4.46%)
Apr 14, 2025 4.780 4.980 4.670 4.930 202,676 +0.24(+5.12%)
Apr 11, 2025 4.260 4.750 4.230 4.690 448,876 +0.43(+10.09%)
Apr 10, 2025 4.450 4.450 4.120 4.260 285,994 -0.24(-5.33%)
Apr 09, 2025 4.340 4.670 4.090 4.500 383,093 +0.04(+0.90%)
Apr 08, 2025 4.850 4.900 4.260 4.460 389,056 -0.18(-3.88%)
Apr 07, 2025 4.570 4.730 4.230 4.640 446,926 -0.09(-1.90%)
Apr 04, 2025 4.870 5.010 4.520 4.730 397,323 -0.32(-6.34%)
Apr 03, 2025 5.200 5.669 4.985 5.050 184,618 -0.25(-4.72%)
Apr 02, 2025 5.240 5.500 5.211 5.300 173,036 -0.02(-0.38%)
Apr 01, 2025 5.490 5.585 5.260 5.320 185,351 -0.20(-3.62%)
Mar 31, 2025 5.570 5.650 5.330 5.520 283,631 -0.19(-3.33%)
Mar 28, 2025 5.800 5.870 5.680 5.710 107,421 -0.15(-2.56%)
Mar 27, 2025 5.900 5.960 5.740 5.860 102,427 +0.00(+0.00%)
Mar 26, 2025 5.860 5.880 5.650 5.860 152,563 -0.02(-0.34%)
Mar 25, 2025 6.190 6.250 5.840 5.880 166,941 -0.32(-5.16%)
Mar 24, 2025 6.300 6.450 6.060 6.200 162,333 -0.11(-1.74%)
Mar 21, 2025 6.340 6.490 6.210 6.310 309,607 -0.13(-2.02%)
Mar 20, 2025 6.400 6.540 6.244 6.440 102,322 +0.00(+0.00%)
Mar 19, 2025 6.340 6.470 6.110 6.440 154,605 +0.14(+2.22%)
Mar 18, 2025 5.970 6.320 5.930 6.300 278,245 +0.20(+3.28%)
Mar 17, 2025 6.600 6.760 6.070 6.100 407,538 -0.55(-8.27%)
Mar 14, 2025 6.870 7.030 6.640 6.650 344,775 -0.18(-2.64%)
Mar 13, 2025 7.260 7.295 6.810 6.830 246,812 -0.44(-6.05%)
Mar 12, 2025 7.290 7.425 7.060 7.270 149,036 +0.04(+0.55%)
Mar 11, 2025 6.910 7.380 6.400 7.230 362,507 +0.46(+6.79%)
Mar 10, 2025 7.140 7.375 6.630 6.770 284,465 -0.45(-6.23%)
Mar 07, 2025 7.140 7.300 6.915 7.220 166,264 +0.04(+0.56%)
Mar 06, 2025 6.980 7.390 6.950 7.180 332,697 +0.08(+1.13%)
Mar 05, 2025 7.260 7.490 7.000 7.100 329,214 -0.14(-1.93%)
Mar 04, 2025 7.280 7.350 7.070 7.240 235,308 -0.09(-1.23%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.