Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.16 28.71 27.67 28.39 224,268 -0.01(-0.04%)
Feb 26, 2016 28.64 29.58 27.73 28.40 230,148 +0.14(+0.50%)
Feb 25, 2016 28.50 28.52 27.66 28.26 142,559 -0.03(-0.11%)
Feb 24, 2016 27.81 28.66 26.50 28.29 160,011 +0.20(+0.71%)
Feb 23, 2016 29.28 29.61 28.08 28.09 170,484 -1.31(-4.46%)
Feb 22, 2016 29.45 29.62 28.63 29.40 190,529 +0.73(+2.55%)
Feb 19, 2016 27.62 28.89 26.71 28.67 158,390 +0.85(+3.06%)
Feb 18, 2016 29.21 29.57 27.72 27.82 272,977 -1.41(-4.82%)
Feb 17, 2016 29.00 31.15 28.20 29.23 446,174 +0.36(+1.25%)
Feb 16, 2016 26.99 29.29 26.82 28.87 299,271 +2.17(+8.13%)
Feb 12, 2016 25.82 26.70 26.70 26.70 336,300 +1.12(+4.38%)
Feb 11, 2016 23.80 25.97 23.03 25.58 227,820 +1.25(+5.14%)
Feb 10, 2016 23.51 25.57 23.48 24.33 552,184 +1.17(+5.05%)
Feb 09, 2016 26.66 26.66 22.68 23.16 792,941 +1.64(+7.62%)
Feb 08, 2016 22.37 22.70 20.39 21.52 308,472 -1.22(-5.36%)
Feb 05, 2016 23.86 24.01 22.55 22.74 257,753 -1.21(-5.05%)
Feb 04, 2016 23.38 24.67 23.25 23.95 148,126 +0.71(+3.06%)
Feb 03, 2016 23.41 23.98 22.02 23.24 209,475 -0.12(-0.51%)
Feb 02, 2016 23.29 23.93 22.63 23.36 281,441 -0.18(-0.76%)
Feb 01, 2016 25.59 26.43 23.35 23.54 411,881 -2.16(-8.40%)
Jan 29, 2016 26.05 26.25 25.10 25.70 375,175 -0.81(-3.06%)
Jan 28, 2016 27.39 27.69 25.03 26.51 216,283 -0.65(-2.39%)
Jan 27, 2016 29.22 29.47 27.03 27.16 177,722 -2.10(-7.18%)
Jan 26, 2016 29.55 29.87 27.62 29.26 135,600 -0.13(-0.44%)
Jan 25, 2016 28.82 30.28 28.55 29.39 335,897 +0.15(+0.51%)
Jan 22, 2016 28.99 29.67 27.11 29.24 176,388 +0.75(+2.63%)
Jan 21, 2016 29.00 29.60 28.21 28.49 284,075 -0.77(-2.63%)
Jan 20, 2016 25.50 29.93 25.06 29.26 401,708 +3.38(+13.06%)
Jan 19, 2016 28.61 28.61 25.43 25.88 267,552 -2.18(-7.77%)
Jan 15, 2016 26.77 28.06 28.06 28.06 252,600 -0.02(-0.07%)
Jan 14, 2016 26.94 28.86 25.57 28.08 342,527 +1.41(+5.29%)
Jan 13, 2016 29.50 29.82 26.04 26.67 288,150 -2.46(-8.44%)
Jan 12, 2016 29.44 30.39 28.29 29.13 324,251 +0.27(+0.94%)
Jan 11, 2016 29.93 30.43 28.05 28.86 351,379 -0.71(-2.40%)
Jan 08, 2016 30.89 31.44 29.36 29.57 258,065 -1.01(-3.30%)
Jan 07, 2016 30.82 32.05 30.35 30.58 647,109 -0.62(-1.99%)
Jan 06, 2016 32.28 32.29 30.54 31.20 254,956 -1.34(-4.12%)
Jan 05, 2016 34.22 34.49 32.49 32.54 150,997 -1.65(-4.83%)
Jan 04, 2016 32.44 34.34 29.01 34.19 204,674 +1.17(+3.54%)
Dec 31, 2015 33.39 33.02 33.02 33.02 106,200 -0.42(-1.26%)
Dec 30, 2015 33.60 33.87 33.18 33.44 151,733 -0.28(-0.83%)
Dec 29, 2015 33.60 33.92 33.21 33.72 182,658 +0.46(+1.38%)
Dec 28, 2015 32.10 33.50 31.50 33.26 165,463 +1.07(+3.32%)
Dec 24, 2015 32.32 32.19 32.19 32.19 46,200 -0.14(-0.43%)
Dec 23, 2015 32.30 32.66 31.61 32.33 232,960 +0.25(+0.78%)
Dec 22, 2015 31.81 32.25 31.32 32.08 121,610 +0.04(+0.12%)
Dec 21, 2015 32.02 32.05 30.88 32.04 144,575 +0.31(+0.98%)
Dec 18, 2015 31.03 32.29 30.90 31.73 1,254,789 +0.55(+1.76%)
Dec 17, 2015 33.47 33.60 31.15 31.18 195,342 -2.29(-6.84%)
Dec 16, 2015 32.20 33.54 32.12 33.47 341,824 +1.70(+5.35%)
Dec 15, 2015 30.19 31.97 30.15 31.77 255,906 +1.90(+6.36%)
Dec 14, 2015 30.14 32.53 29.41 29.87 398,401 -0.15(-0.50%)
Dec 11, 2015 31.59 31.98 29.69 30.02 265,712 -2.04(-6.36%)
Dec 10, 2015 31.76 32.52 31.41 32.06 386,636 +0.20(+0.63%)
Dec 09, 2015 30.31 32.09 30.19 31.86 446,616 +1.25(+4.08%)
Dec 08, 2015 29.80 31.18 29.80 30.61 165,402 +0.49(+1.63%)
Dec 07, 2015 30.41 30.87 29.75 30.12 213,089 -0.66(-2.14%)
Dec 04, 2015 30.34 30.89 29.74 30.78 262,090 +0.57(+1.89%)
Dec 03, 2015 32.11 33.22 30.00 30.21 271,246 -1.48(-4.67%)
Dec 02, 2015 32.06 33.04 31.55 31.69 147,080 -0.21(-0.66%)
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.