Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceutica (NQ: ENTA )

12.13 -0.93 (-7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Apr 29, 2022 66.85 67.74 63.98 64.40 155,177 -2.64(-3.94%)
Apr 28, 2022 67.30 67.69 63.83 67.04 133,547 +0.94(+1.42%)
Apr 27, 2022 66.17 66.96 64.89 66.10 107,670 +0.43(+0.65%)
Apr 26, 2022 69.79 70.60 65.44 65.67 231,432 -4.33(-6.19%)
Apr 25, 2022 68.98 70.08 67.86 70.00 110,525 +1.01(+1.46%)
Apr 22, 2022 69.58 70.59 68.64 68.99 142,632 -1.19(-1.70%)
Apr 21, 2022 76.62 76.62 70.16 70.18 169,955 -5.61(-7.40%)
Apr 20, 2022 73.52 76.64 72.64 75.79 196,099 +3.09(+4.25%)
Apr 19, 2022 70.77 73.41 69.29 72.70 234,618 +2.20(+3.12%)
Apr 18, 2022 74.74 74.74 70.40 70.50 188,908 -3.75(-5.05%)
Apr 14, 2022 74.79 75.32 73.66 74.25 276,107 -0.84(-1.12%)
Apr 13, 2022 74.12 76.43 73.03 75.09 119,869 +1.18(+1.60%)
Apr 12, 2022 74.30 76.61 73.61 73.91 142,386 +0.41(+0.56%)
Apr 11, 2022 73.70 73.71 71.44 73.50 236,155 -1.26(-1.69%)
Apr 08, 2022 76.43 76.66 73.89 74.76 245,523 -2.17(-2.82%)
Apr 07, 2022 76.70 79.50 75.69 76.93 278,670 +0.87(+1.14%)
Apr 06, 2022 72.26 76.33 72.26 76.06 194,705 +2.87(+3.92%)
Apr 05, 2022 73.37 75.60 72.46 73.19 237,066 -0.69(-0.93%)
Apr 04, 2022 71.92 74.04 70.06 73.88 237,158 +2.11(+2.94%)
Apr 01, 2022 71.49 72.00 70.12 71.77 215,122 +0.59(+0.83%)
Mar 31, 2022 69.26 72.92 68.81 71.18 198,185 +1.96(+2.83%)
Mar 30, 2022 69.99 71.14 68.84 69.22 121,566 -0.98(-1.40%)
Mar 29, 2022 69.35 72.38 69.06 70.20 167,417 +2.28(+3.36%)
Mar 28, 2022 66.73 68.00 65.88 67.92 116,582 +1.00(+1.49%)
Mar 25, 2022 67.74 68.09 66.45 66.92 172,486 -0.85(-1.25%)
Mar 24, 2022 66.37 68.39 66.06 67.77 114,880 +1.31(+1.97%)
Mar 23, 2022 67.44 68.84 66.36 66.46 130,295 -1.78(-2.61%)
Mar 22, 2022 66.49 68.63 65.45 68.24 131,295 +1.78(+2.68%)
Mar 21, 2022 70.07 70.07 66.02 66.46 174,668 -4.08(-5.78%)
Mar 18, 2022 69.43 71.91 67.95 70.54 305,279 +1.72(+2.50%)
Mar 17, 2022 66.61 70.00 66.01 68.82 163,420 +1.53(+2.27%)
Mar 16, 2022 65.71 67.32 64.66 67.29 201,305 +1.67(+2.54%)
Mar 15, 2022 64.82 65.72 63.50 65.62 112,419 +1.23(+1.91%)
Mar 14, 2022 65.10 65.40 63.66 64.39 175,863 -0.61(-0.94%)
Mar 11, 2022 65.01 65.96 64.34 65.00 152,947 -0.48(-0.73%)
Mar 10, 2022 69.38 69.38 65.17 65.48 185,616 -4.75(-6.76%)
Mar 09, 2022 68.15 70.67 67.90 70.23 282,857 +2.23(+3.28%)
Mar 08, 2022 67.33 69.32 66.68 68.00 246,419 +0.49(+0.73%)
Mar 07, 2022 66.21 68.51 66.18 67.51 345,215 +0.47(+0.70%)
Mar 04, 2022 67.41 69.23 66.79 67.04 262,188 -1.18(-1.73%)
Mar 03, 2022 70.54 70.98 67.61 68.22 250,992 -1.63(-2.33%)
Mar 02, 2022 69.66 70.73 68.51 69.85 238,612 +0.08(+0.11%)
Mar 01, 2022 70.31 71.06 69.40 69.77 350,279 -0.65(-0.92%)
Feb 28, 2022 69.87 71.32 68.72 70.42 182,446 -0.02(-0.03%)
Feb 25, 2022 68.13 70.97 69.58 70.44 193,968 +2.33(+3.42%)
Feb 24, 2022 64.73 68.50 64.73 68.11 236,841 +2.35(+3.57%)
Feb 23, 2022 66.03 68.27 65.33 65.76 438,352 +0.51(+0.78%)
Feb 22, 2022 64.61 66.90 64.12 65.25 404,442 +0.86(+1.34%)
Feb 18, 2022 64.39 0 +2.06(+3.30%)
Feb 17, 2022 60.33 62.79 59.43 62.33 375,164 +1.44(+2.36%)
Feb 16, 2022 61.56 61.99 60.05 60.89 112,567 -1.32(-2.12%)
Feb 15, 2022 61.38 63.26 61.10 62.21 163,023 +1.25(+2.05%)
Feb 14, 2022 64.45 64.45 60.53 60.96 171,596 -3.18(-4.96%)
Feb 11, 2022 64.71 66.45 63.77 64.14 142,442 -0.60(-0.93%)
Feb 10, 2022 63.50 66.99 61.98 64.74 218,195 -0.05(-0.08%)
Feb 09, 2022 61.06 65.67 61.06 64.79 416,454 +3.61(+5.90%)
Feb 08, 2022 62.00 64.25 60.27 61.18 217,027 -1.83(-2.90%)
Feb 07, 2022 60.99 63.20 60.45 63.01 262,846 +1.67(+2.72%)
Feb 04, 2022 58.44 62.01 58.44 61.34 295,506 +2.81(+4.80%)
Feb 03, 2022 58.28 59.63 58.53 138,077 -0.13(-0.22%)
Feb 02, 2022 59.50 60.58 57.87 58.66 150,205 -1.20(-2.00%)
Feb 01, 2022 59.45 62.53 57.68 59.86 211,661 +0.44(+0.74%)
Jan 31, 2022 58.34 60.06 59.42 182,625 +0.72(+1.23%)
Jan 28, 2022 56.28 58.78 55.55 58.70 186,170 +2.64(+4.71%)
Jan 27, 2022 57.95 57.98 55.77 56.06 195,902 -1.23(-2.15%)
Jan 26, 2022 59.11 59.50 56.73 57.29 218,293 -1.30(-2.22%)
Jan 25, 2022 59.03 59.80 56.63 58.59 199,792 +0.18(+0.31%)
Jan 24, 2022 55.86 58.97 54.42 58.41 253,360 +1.92(+3.40%)
Jan 21, 2022 56.49 58.70 56.44 56.49 226,997 -0.60(-1.05%)
Jan 20, 2022 59.95 60.00 56.79 57.09 222,497 -1.62(-2.76%)
Jan 19, 2022 58.23 60.73 57.86 58.71 286,385 +1.16(+2.02%)
Jan 18, 2022 59.59 59.63 57.16 57.55 237,637 -2.45(-4.08%)
Jan 14, 2022 60.00 0 -1.98(-3.19%)
Jan 13, 2022 68.46 68.46 60.82 61.98 240,574 -7.37(-10.63%)
Jan 12, 2022 71.77 72.97 69.25 69.35 183,071 -1.23(-1.74%)
Jan 11, 2022 70.90 71.45 68.25 70.58 202,186 -0.07(-0.10%)
Jan 10, 2022 68.63 71.53 67.05 70.65 133,873 +1.87(+2.72%)
Jan 07, 2022 71.57 73.27 68.40 68.78 174,954 -3.26(-4.53%)
Jan 06, 2022 69.14 72.89 68.09 72.04 150,595 +2.66(+3.83%)
Jan 05, 2022 70.00 73.07 69.31 69.38 203,608 -0.78(-1.11%)
Jan 04, 2022 74.66 74.91 70.16 70.16 165,919 -3.95(-5.33%)
Jan 03, 2022 75.28 75.28 70.02 74.11 181,208 -0.67(-0.90%)
Dec 31, 2021 74.88 75.70 71.98 74.78 157,286 +0.21(+0.28%)
Dec 30, 2021 73.94 75.50 71.21 74.57 153,539 +0.29(+0.39%)
Dec 29, 2021 74.37 76.01 73.68 74.28 91,422 -0.73(-0.97%)
Dec 28, 2021 75.36 77.22 73.69 75.01 116,198 -0.56(-0.74%)
Dec 27, 2021 77.55 77.86 74.29 75.57 140,085 -0.79(-1.03%)
Dec 23, 2021 77.50 78.00 76.04 76.36 154,188 -1.00(-1.29%)
Dec 22, 2021 77.50 77.62 75.11 77.36 137,280 -0.03(-0.04%)
Dec 21, 2021 79.14 80.40 76.34 77.39 162,274 +0.22(+0.28%)
Dec 20, 2021 74.47 79.51 72.74 77.17 220,461 +2.23(+2.98%)
Dec 17, 2021 71.65 76.96 70.25 74.94 371,086 +2.78(+3.85%)
Dec 16, 2021 74.07 75.00 71.73 72.16 177,539 -0.84(-1.15%)
Dec 15, 2021 69.26 73.07 66.30 73.00 253,677 +3.51(+5.05%)
Dec 14, 2021 71.66 71.72 68.11 69.49 212,081 -3.37(-4.63%)
Dec 13, 2021 70.02 74.67 69.25 72.86 251,779 +3.57(+5.15%)
Dec 10, 2021 72.41 72.41 68.66 69.29 226,767 -2.21(-3.09%)
Dec 09, 2021 74.18 75.99 71.36 71.50 190,694 -3.31(-4.42%)
Dec 08, 2021 78.26 79.16 74.73 74.81 141,334 -2.85(-3.67%)
Dec 07, 2021 75.24 80.03 75.10 77.66 206,960 +2.59(+3.45%)
Dec 06, 2021 82.56 82.56 74.59 75.07 215,418 -7.60(-9.19%)
Dec 03, 2021 84.91 85.58 81.68 82.67 144,001 -1.51(-1.79%)
Dec 02, 2021 84.87 85.85 82.84 84.18 156,356 -0.06(-0.07%)
Dec 01, 2021 88.28 91.23 84.13 84.24 292,012 -4.04(-4.58%)
Nov 30, 2021 86.90 90.00 84.35 88.28 506,256 +0.71(+0.81%)
Nov 29, 2021 91.47 91.98 83.19 87.57 373,726 -4.32(-4.70%)
Nov 26, 2021 86.04 92.90 86.04 91.89 356,724 +5.00(+5.75%)
Nov 24, 2021 86.80 89.14 84.41 86.89 204,338 +0.39(+0.45%)
Nov 23, 2021 78.14 86.71 75.53 86.50 316,916 +11.04(+14.62%)
Nov 22, 2021 74.81 77.35 73.71 75.46 242,371 +0.13(+0.18%)
Nov 19, 2021 88.21 89.28 75.09 75.33 398,389 -17.25(-18.63%)
Nov 18, 2021 93.08 93.30 92.41 92.58 206,909 +0.37(+0.40%)
Nov 17, 2021 91.07 93.47 91.07 92.21 268,253 +0.25(+0.27%)
Nov 16, 2021 89.49 92.49 88.63 91.96 132,710 +2.08(+2.31%)
Nov 15, 2021 92.24 92.25 89.22 89.88 130,185 -1.36(-1.49%)
Nov 12, 2021 92.01 92.95 89.60 91.24 127,445 +0.26(+0.29%)
Nov 11, 2021 89.99 92.87 89.77 90.98 147,989 +1.30(+1.45%)
Nov 10, 2021 93.55 89.68 200,102 -4.68(-4.96%)
Nov 09, 2021 94.86 96.56 93.29 94.36 164,958 +0.12(+0.13%)
Nov 08, 2021 97.94 99.69 93.41 94.24 211,118 -3.13(-3.21%)
Nov 05, 2021 96.64 102.00 95.82 97.37 572,390 +9.73(+11.10%)
Nov 04, 2021 89.15 90.80 87.21 87.64 109,553 -0.94(-1.06%)
Nov 03, 2021 86.56 91.33 86.26 88.58 188,960 +2.40(+2.78%)
Nov 02, 2021 84.36 86.50 82.17 86.18 224,319 +1.15(+1.35%)
Nov 01, 2021 86.21 85.85 83.72 85.03 168,680 -0.82(-0.96%)
Oct 29, 2021 82.86 86.10 82.03 85.85 270,842 +2.40(+2.88%)
Oct 28, 2021 80.42 83.52 80.29 83.45 260,930 +3.43(+4.29%)
Oct 27, 2021 75.56 80.35 75.73 80.02 249,155 +4.74(+6.30%)
Oct 26, 2021 75.82 75.28 123,372 -0.39(-0.52%)
Oct 25, 2021 74.45 76.00 75.67 224,437 +1.70(+2.30%)
Oct 22, 2021 72.49 74.00 69.32 73.97 135,380 +1.85(+2.57%)
Oct 21, 2021 71.87 72.79 70.74 72.12 178,561 +0.12(+0.17%)
Oct 20, 2021 70.04 72.19 69.49 72.00 166,481 +2.22(+3.18%)
Oct 19, 2021 68.97 69.96 68.08 69.78 127,895 +1.02(+1.48%)
Oct 18, 2021 71.11 71.50 67.59 68.76 127,559 -2.71(-3.79%)
Oct 15, 2021 72.17 72.17 70.88 71.47 116,677 +0.22(+0.31%)
Oct 14, 2021 69.82 71.86 69.31 71.25 183,086 +1.61(+2.31%)
Oct 13, 2021 71.70 71.70 68.35 69.64 93,387 -1.89(-2.64%)
Oct 12, 2021 70.86 72.00 70.22 71.53 112,907 +0.70(+0.99%)
Oct 11, 2021 70.10 71.00 69.91 70.83 68,486 +0.73(+1.04%)
Oct 08, 2021 67.52 70.30 67.52 70.10 198,445 +2.41(+3.56%)
Oct 07, 2021 61.64 68.67 61.50 67.69 386,663 +6.49(+10.60%)
Oct 06, 2021 60.26 61.49 57.21 61.20 134,373 +0.68(+1.12%)
Oct 05, 2021 60.76 61.17 59.75 60.52 119,149 +0.30(+0.50%)
Oct 04, 2021 60.86 61.22 58.86 60.22 159,448 -0.74(-1.21%)
Oct 01, 2021 58.55 61.39 57.26 60.96 286,959 +4.15(+7.31%)
Sep 30, 2021 56.51 57.40 56.33 56.81 52,619 +0.70(+1.25%)
Sep 29, 2021 56.97 56.97 55.91 56.11 55,618 -0.52(-0.92%)
Sep 28, 2021 56.96 57.47 55.42 56.63 80,708 -0.67(-1.17%)
Sep 27, 2021 56.32 57.82 55.78 57.30 80,160 +1.30(+2.32%)
Sep 24, 2021 55.36 57.23 54.86 56.00 112,698 +0.61(+1.10%)
Sep 23, 2021 54.43 55.44 54.09 55.39 97,173 +1.29(+2.38%)
Sep 22, 2021 56.57 56.57 53.59 54.10 172,814 -2.28(-4.04%)
Sep 21, 2021 57.47 57.57 56.30 56.38 115,728 -0.62(-1.09%)
Sep 20, 2021 57.53 58.28 56.77 57.00 103,646 -1.43(-2.45%)
Sep 17, 2021 58.24 58.51 57.34 58.43 248,564 +0.33(+0.57%)
Sep 16, 2021 58.57 59.00 57.49 58.10 84,901 -0.55(-0.94%)
Sep 15, 2021 58.41 59.23 57.79 58.65 134,723 +0.74(+1.28%)
Sep 14, 2021 57.68 58.00 56.52 57.91 91,838 +0.63(+1.10%)
Sep 13, 2021 56.46 57.46 55.08 57.28 117,879 +1.28(+2.29%)
Sep 10, 2021 55.82 56.73 55.08 56.00 72,263 +0.18(+0.32%)
Sep 09, 2021 56.81 57.35 55.78 55.82 103,260 -1.35(-2.36%)
Sep 08, 2021 57.26 57.37 56.75 57.17 111,983 +0.06(+0.11%)
Sep 07, 2021 57.65 58.49 56.77 57.11 131,415 -0.59(-1.02%)
Sep 03, 2021 58.34 58.34 57.38 57.70 117,491 -0.87(-1.49%)
Sep 02, 2021 57.21 58.61 56.89 58.57 164,850 +1.58(+2.77%)
Sep 01, 2021 57.48 57.79 56.33 56.99 90,011 -0.21(-0.37%)
Aug 31, 2021 56.91 57.25 53.67 57.20 165,116 +0.38(+0.67%)
Aug 30, 2021 56.43 57.00 56.43 56.82 143,824 +0.68(+1.21%)
Aug 27, 2021 54.19 56.29 54.00 56.14 258,457 +2.14(+3.96%)
Aug 26, 2021 53.40 54.24 53.40 54.00 179,371 +0.59(+1.10%)
Aug 25, 2021 52.78 53.88 52.70 53.41 115,657 +0.44(+0.83%)
Aug 24, 2021 54.63 54.63 52.69 52.97 90,093 -0.44(-0.82%)
Aug 23, 2021 51.88 53.51 51.53 53.41 182,457 +2.09(+4.07%)
Aug 20, 2021 48.95 51.38 48.39 51.32 440,616 +2.74(+5.64%)
Aug 19, 2021 47.31 48.98 47.14 48.58 185,371 +0.88(+1.84%)
Aug 18, 2021 47.54 48.08 47.28 47.70 108,413 -0.31(-0.65%)
Aug 17, 2021 47.66 48.13 46.06 48.01 206,594 +0.01(+0.02%)
Aug 16, 2021 48.04 48.04 46.88 48.00 157,410 +0.85(+1.80%)
Aug 13, 2021 46.35 47.44 46.03 47.15 149,401 +0.97(+2.10%)
Aug 12, 2021 46.09 46.51 45.18 46.18 86,398 +0.23(+0.50%)
Aug 11, 2021 45.32 46.60 44.76 45.95 86,035 +0.80(+1.77%)
Aug 10, 2021 45.58 45.58 44.65 45.15 162,609 +0.05(+0.11%)
Aug 09, 2021 44.69 45.24 44.01 45.10 127,300 +0.25(+0.56%)
Aug 06, 2021 47.28 47.28 44.67 44.85 263,691 -1.40(-3.03%)
Aug 05, 2021 42.78 46.52 42.18 46.25 264,501 +3.77(+8.87%)
Aug 04, 2021 42.93 43.69 42.28 42.48 104,638 -0.62(-1.44%)
Aug 03, 2021 42.82 43.22 41.28 43.10 164,495 +0.55(+1.29%)
Aug 02, 2021 42.55 42.99 42.04 42.55 118,754 +0.30(+0.71%)
Jul 30, 2021 42.49 42.78 41.84 42.25 126,937 -0.47(-1.10%)
Jul 29, 2021 42.67 43.20 42.33 42.72 117,504 +0.24(+0.56%)
Jul 28, 2021 41.58 42.54 41.36 42.48 152,559 +1.02(+2.46%)
Jul 27, 2021 41.42 41.90 40.66 41.46 169,929 +0.16(+0.39%)
Jul 26, 2021 42.21 42.30 41.02 41.30 136,345 -0.70(-1.67%)
Jul 23, 2021 41.09 42.12 40.90 42.00 138,225 +0.98(+2.39%)
Jul 22, 2021 41.34 41.60 40.89 41.02 165,225 -0.54(-1.30%)
Jul 21, 2021 42.53 42.77 40.95 41.56 192,889 -1.04(-2.44%)
Jul 20, 2021 42.30 42.98 41.71 42.60 238,671 +0.40(+0.95%)
Jul 19, 2021 41.56 42.67 41.10 42.20 138,522 +0.39(+0.93%)
Jul 16, 2021 41.76 42.99 41.70 41.81 102,580 -0.29(-0.69%)
Jul 15, 2021 40.97 42.42 40.37 42.10 156,978 +0.80(+1.94%)
Jul 14, 2021 41.86 42.01 41.10 41.30 160,815 -0.58(-1.38%)
Jul 13, 2021 42.79 42.79 41.59 41.88 130,969 -0.80(-1.87%)
Jul 12, 2021 43.32 43.77 42.59 42.68 115,234 -0.79(-1.82%)
Jul 09, 2021 43.35 43.52 43.00 43.47 118,172 +0.09(+0.21%)
Jul 08, 2021 43.10 43.77 42.45 43.38 121,658 +0.24(+0.56%)
Jul 07, 2021 43.90 44.18 42.90 43.14 206,386 -0.58(-1.33%)
Jul 06, 2021 44.23 44.27 43.37 43.72 111,455 -0.48(-1.09%)
Jul 02, 2021 44.50 44.77 43.97 44.20 161,943 -0.50(-1.12%)
Jul 01, 2021 44.06 45.32 43.81 44.70 257,841 +0.69(+1.57%)
Jun 30, 2021 43.92 44.60 43.06 44.01 142,192 +0.25(+0.57%)
Jun 29, 2021 44.82 45.22 43.61 43.76 157,875 -1.22(-2.71%)
Jun 28, 2021 48.66 48.78 44.86 44.98 341,820 -3.43(-7.09%)
Jun 25, 2021 48.20 49.10 47.09 48.41 310,652 +0.27(+0.56%)
Jun 24, 2021 47.96 48.81 47.32 48.14 94,236 +0.32(+0.67%)
Jun 23, 2021 47.01 48.53 46.84 47.82 171,013 +1.43(+3.08%)
Jun 22, 2021 46.28 46.63 45.25 46.39 128,886 +0.14(+0.30%)
Jun 21, 2021 45.72 46.57 45.32 46.25 194,070 +0.51(+1.11%)
Jun 18, 2021 46.02 46.20 45.50 45.74 418,692 -0.46(-1.00%)
Jun 17, 2021 47.18 47.77 46.03 46.20 134,226 -0.99(-2.10%)
Jun 16, 2021 48.10 48.28 46.16 47.19 111,237 -0.71(-1.48%)
Jun 15, 2021 47.40 48.32 46.95 47.90 156,314 +0.27(+0.57%)
Jun 14, 2021 47.40 47.80 46.99 47.63 224,777 +0.49(+1.04%)
Jun 11, 2021 47.79 48.20 46.67 47.14 144,529 -0.75(-1.57%)
Jun 10, 2021 48.02 48.38 47.30 47.89 123,400 +0.09(+0.19%)
Jun 09, 2021 48.72 49.06 47.49 47.80 126,315 -0.86(-1.77%)
Jun 08, 2021 49.24 49.40 47.58 48.66 108,209 -0.31(-0.63%)
Jun 07, 2021 47.89 49.34 47.30 48.97 102,319 +1.35(+2.83%)
Jun 04, 2021 47.04 48.05 46.33 47.62 72,640 +0.19(+0.40%)
Jun 03, 2021 46.12 47.61 45.40 47.43 56,049 +1.26(+2.73%)
Jun 02, 2021 47.16 47.16 45.44 46.17 169,550 -1.01(-2.14%)
Jun 01, 2021 48.81 48.81 47.16 47.18 160,582 -1.48(-3.04%)
May 28, 2021 49.62 50.28 48.52 48.66 114,647 -0.85(-1.72%)
May 27, 2021 49.76 50.44 48.80 49.51 76,311 +0.05(+0.10%)
May 26, 2021 48.55 49.50 48.15 49.46 81,010 +1.29(+2.68%)
May 25, 2021 49.12 49.53 47.88 48.17 98,353 -0.89(-1.81%)
May 24, 2021 49.95 50.65 48.99 49.06 67,357 -0.51(-1.03%)
May 21, 2021 49.12 50.40 48.31 49.57 115,635 +0.91(+1.87%)
May 20, 2021 48.13 49.44 47.92 48.66 62,103 +0.50(+1.04%)
May 19, 2021 48.60 48.75 47.92 48.16 66,626 -0.04(-0.08%)
May 18, 2021 49.48 50.70 48.16 48.20 104,682 -1.31(-2.65%)
May 17, 2021 51.15 51.60 49.26 49.51 98,828 -2.06(-3.99%)
May 14, 2021 50.59 51.82 50.02 51.57 116,942 +1.27(+2.52%)
May 13, 2021 49.88 50.91 49.58 50.30 87,977 +0.39(+0.78%)
May 12, 2021 48.58 51.44 48.28 49.91 125,377 +0.76(+1.55%)
May 11, 2021 46.66 49.42 46.66 49.15 138,680 +1.51(+3.17%)
May 10, 2021 48.00 48.83 46.40 47.64 186,857 -0.86(-1.77%)
May 07, 2021 51.29 51.50 48.50 48.50 140,169 -2.50(-4.90%)
May 06, 2021 52.32 52.32 50.13 51.00 128,637 -1.07(-2.05%)
May 05, 2021 51.36 52.42 50.42 52.07 97,355 +0.66(+1.28%)
May 04, 2021 52.87 53.50 51.16 51.41 95,711 -1.70(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.