Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

45.24 +0.62 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.60 32.19 30.78 31.44 185,153 +0.15(+0.48%)
Nov 29, 2016 31.40 31.68 31.29 31.29 260,034 +0.00(+0.00%)
Nov 28, 2016 32.63 32.63 31.28 31.29 250,825 -1.40(-4.28%)
Nov 25, 2016 33.14 33.51 32.41 32.69 114,308 -0.45(-1.36%)
Nov 23, 2016 33.14 33.14 33.14 0 +0.93(+2.89%)
Nov 22, 2016 33.14 35.06 31.44 32.21 466,824 +2.14(+7.12%)
Nov 21, 2016 29.97 30.07 29.46 30.07 219,359 +0.07(+0.23%)
Nov 18, 2016 31.12 31.17 29.86 30.00 282,370 -1.01(-3.26%)
Nov 17, 2016 30.70 31.20 30.38 31.01 145,648 +0.26(+0.85%)
Nov 16, 2016 30.59 31.40 29.95 30.75 295,502 -0.01(-0.03%)
Nov 15, 2016 31.81 31.96 30.02 30.76 386,372 -0.72(-2.29%)
Nov 14, 2016 28.60 31.73 28.11 31.48 539,315 +3.34(+11.87%)
Nov 11, 2016 26.18 28.22 26.10 28.14 456,128 +1.96(+7.49%)
Nov 10, 2016 25.45 26.26 25.16 26.18 239,116 +0.92(+3.64%)
Nov 09, 2016 25.00 25.74 24.70 25.26 352,599 +1.25(+5.21%)
Nov 08, 2016 23.20 24.30 23.03 24.01 302,412 +0.67(+2.87%)
Nov 07, 2016 22.88 23.42 22.50 23.34 224,660 +0.83(+3.69%)
Nov 04, 2016 22.39 23.05 22.35 22.51 164,717 +0.19(+0.85%)
Nov 03, 2016 23.00 23.32 22.17 22.32 190,921 -0.64(-2.79%)
Nov 02, 2016 23.81 24.09 22.90 22.96 148,684 -0.87(-3.65%)
Nov 01, 2016 23.51 24.18 22.92 23.83 194,602 +0.31(+1.32%)
Oct 31, 2016 24.00 24.00 23.45 23.52 154,797 -0.41(-1.71%)
Oct 28, 2016 24.29 24.39 23.59 23.93 111,659 -0.45(-1.85%)
Oct 27, 2016 24.46 24.76 24.25 24.38 85,595 +0.16(+0.66%)
Oct 26, 2016 24.58 24.89 24.07 24.22 121,191 -0.43(-1.74%)
Oct 25, 2016 24.87 24.96 24.42 24.65 52,988 -0.21(-0.84%)
Oct 24, 2016 24.75 24.97 24.43 24.86 130,227 +0.26(+1.06%)
Oct 21, 2016 24.67 24.90 24.20 24.60 84,260 -0.10(-0.40%)
Oct 20, 2016 24.38 24.78 24.15 24.70 90,360 +0.34(+1.40%)
Oct 19, 2016 24.47 24.92 24.01 24.36 166,381 -0.05(-0.20%)
Oct 18, 2016 24.37 24.48 24.02 24.41 222,397 +0.32(+1.33%)
Oct 17, 2016 24.05 24.39 23.72 24.09 129,760 -0.02(-0.08%)
Oct 14, 2016 24.79 24.95 23.97 24.11 124,514 -0.53(-2.15%)
Oct 13, 2016 24.62 26.50 24.32 24.64 155,744 -0.22(-0.88%)
Oct 12, 2016 25.65 26.09 24.84 24.86 173,784 -0.88(-3.42%)
Oct 11, 2016 25.77 26.18 25.55 25.74 144,615 -0.21(-0.81%)
Oct 10, 2016 25.98 26.35 25.82 25.95 132,624 +0.15(+0.58%)
Oct 07, 2016 26.06 26.17 25.70 25.80 94,300 -0.16(-0.62%)
Oct 06, 2016 26.17 26.17 25.61 25.96 148,075 -0.37(-1.41%)
Oct 05, 2016 26.47 26.70 26.19 26.33 125,132 -0.14(-0.53%)
Oct 04, 2016 26.52 26.74 25.95 26.47 257,126 -0.10(-0.38%)
Oct 03, 2016 26.60 26.60 25.56 26.57 253,426 -0.04(-0.15%)
Sep 30, 2016 25.82 26.87 25.71 26.61 217,165 +0.91(+3.54%)
Sep 29, 2016 26.39 26.50 25.60 25.70 182,176 -0.76(-2.87%)
Sep 28, 2016 26.49 26.71 25.99 26.46 267,781 +0.02(+0.08%)
Sep 27, 2016 26.20 26.51 25.86 26.44 193,136 +0.29(+1.11%)
Sep 26, 2016 26.30 26.35 26.02 26.15 154,048 -0.24(-0.91%)
Sep 23, 2016 26.82 26.85 26.32 26.39 157,041 -0.21(-0.79%)
Sep 22, 2016 26.97 26.97 26.29 26.60 309,713 -0.21(-0.78%)
Sep 21, 2016 26.76 27.06 26.26 26.81 345,996 +0.06(+0.22%)
Sep 20, 2016 26.00 27.41 26.00 26.75 509,712 +1.10(+4.29%)
Sep 19, 2016 24.89 25.70 24.89 25.65 338,515 +0.82(+3.30%)
Sep 16, 2016 24.40 24.95 24.12 24.83 801,182 +0.39(+1.60%)
Sep 15, 2016 24.18 24.50 23.78 24.44 237,673 +0.20(+0.83%)
Sep 14, 2016 23.19 24.48 22.99 24.24 313,502 +1.07(+4.62%)
Sep 13, 2016 22.43 23.25 22.09 23.17 357,162 +0.46(+2.03%)
Sep 12, 2016 22.13 22.78 21.99 22.71 175,500 +0.60(+2.71%)
Sep 09, 2016 23.06 23.35 21.76 22.11 234,389 -1.22(-5.23%)
Sep 08, 2016 22.87 23.36 22.70 23.33 212,574 +0.39(+1.70%)
Sep 07, 2016 22.49 22.99 22.49 22.94 132,626 +0.42(+1.87%)
Sep 06, 2016 22.16 23.08 22.09 22.52 250,712 +0.48(+2.18%)
Sep 02, 2016 22.20 22.04 22.04 22.04 111,400 +0.02(+0.09%)
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.