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 (%)
May 31, 2016 24.39 25.00 24.21 24.53 268,244 +0.14(+0.57%)
May 27, 2016 23.16 24.39 24.39 24.39 267,900 +1.20(+5.17%)
May 26, 2016 23.62 23.74 23.02 23.19 330,932 -0.60(-2.52%)
May 25, 2016 24.27 24.56 23.59 23.79 224,095 -0.45(-1.86%)
May 24, 2016 23.68 24.35 23.64 24.24 195,273 +0.79(+3.37%)
May 23, 2016 23.60 24.86 23.33 23.45 311,680 -0.29(-1.22%)
May 20, 2016 23.16 24.04 23.12 23.74 207,802 +0.69(+2.99%)
May 19, 2016 23.65 23.65 22.84 23.05 305,557 -0.59(-2.50%)
May 18, 2016 23.48 23.97 23.05 23.64 238,505 +0.20(+0.85%)
May 17, 2016 24.31 24.67 23.26 23.44 446,267 -1.02(-4.17%)
May 16, 2016 24.59 25.36 24.04 24.46 496,277 -0.11(-0.45%)
May 13, 2016 24.15 25.08 24.09 24.57 261,497 +0.65(+2.72%)
May 12, 2016 24.13 24.40 23.41 23.92 454,725 -0.16(-0.66%)
May 11, 2016 24.44 25.36 24.04 24.08 360,585 -0.44(-1.79%)
May 10, 2016 23.00 25.33 23.00 24.52 743,805 -0.93(-3.65%)
May 09, 2016 25.00 25.86 24.94 25.45 263,417 +0.48(+1.92%)
May 06, 2016 24.91 25.10 24.30 24.97 306,285 -0.06(-0.24%)
May 05, 2016 25.20 25.46 24.25 25.03 264,953 -0.03(-0.12%)
May 04, 2016 25.72 25.80 24.89 25.06 343,325 -0.88(-3.39%)
May 03, 2016 27.15 27.54 25.90 25.94 481,333 -1.60(-5.81%)
May 02, 2016 29.44 29.44 26.42 27.54 588,264 -1.66(-5.68%)
Apr 29, 2016 29.66 29.73 28.81 29.20 261,584 -0.57(-1.91%)
Apr 28, 2016 31.50 31.54 29.45 29.77 607,365 -2.04(-6.41%)
Apr 27, 2016 31.23 32.08 30.01 31.81 242,114 +0.45(+1.43%)
Apr 26, 2016 31.92 31.92 30.21 31.36 209,355 -0.55(-1.72%)
Apr 25, 2016 31.60 32.49 31.60 31.91 159,253 +0.13(+0.41%)
Apr 22, 2016 32.31 32.61 31.23 31.78 197,112 -0.63(-1.94%)
Apr 21, 2016 31.28 32.79 30.75 32.41 155,680 +1.22(+3.91%)
Apr 20, 2016 31.76 32.21 30.41 31.19 176,851 -0.42(-1.33%)
Apr 19, 2016 31.38 31.89 30.81 31.61 204,544 +0.39(+1.25%)
Apr 18, 2016 31.33 32.03 31.12 31.22 368,230 -0.27(-0.86%)
Apr 15, 2016 31.48 32.33 31.21 31.49 170,703 -0.13(-0.41%)
Apr 14, 2016 31.55 31.95 31.34 31.62 135,620 +0.02(+0.06%)
Apr 13, 2016 31.15 31.93 31.00 31.60 287,707 +0.66(+2.13%)
Apr 12, 2016 29.95 30.99 29.82 30.94 241,529 +0.84(+2.79%)
Apr 11, 2016 29.86 30.50 29.57 30.10 263,669 +0.42(+1.42%)
Apr 08, 2016 29.79 29.81 28.82 29.68 254,148 +0.35(+1.19%)
Apr 07, 2016 29.52 29.95 29.00 29.33 324,690 -0.52(-1.74%)
Apr 06, 2016 29.47 29.97 29.10 29.85 357,177 +0.45(+1.53%)
Apr 05, 2016 29.01 29.86 28.84 29.40 375,972 -0.01(-0.03%)
Apr 04, 2016 29.70 30.00 29.18 29.41 296,340 -0.27(-0.91%)
Apr 01, 2016 29.11 30.07 28.93 29.68 201,236 +0.31(+1.06%)
Mar 31, 2016 28.73 29.81 28.71 29.37 335,862 +0.81(+2.84%)
Mar 30, 2016 28.20 29.77 28.20 28.56 342,573 +0.65(+2.33%)
Mar 29, 2016 27.09 28.18 26.33 27.91 275,352 +0.85(+3.14%)
Mar 28, 2016 27.15 27.40 26.64 27.06 177,217 +0.03(+0.11%)
Mar 24, 2016 26.46 27.03 27.03 27.03 178,000 +0.51(+1.92%)
Mar 23, 2016 28.01 28.34 26.41 26.52 231,705 -1.48(-5.29%)
Mar 22, 2016 27.37 28.22 27.09 28.00 639,235 +0.55(+2.00%)
Mar 21, 2016 26.99 27.77 26.95 27.45 529,796 +0.35(+1.29%)
Mar 18, 2016 27.38 28.04 26.58 27.10 640,820 -0.10(-0.37%)
Mar 17, 2016 27.15 27.64 26.48 27.20 272,539 +0.03(+0.11%)
Mar 16, 2016 27.19 27.70 26.41 27.17 225,990 +0.02(+0.07%)
Mar 15, 2016 28.96 29.11 26.88 27.15 214,270 -2.16(-7.37%)
Mar 14, 2016 29.26 30.04 28.00 29.31 221,102 -0.19(-0.64%)
Mar 11, 2016 29.04 29.83 28.38 29.50 238,853 +0.66(+2.29%)
Mar 10, 2016 28.84 30.24 28.48 28.84 287,034 +0.28(+0.98%)
Mar 09, 2016 28.60 28.74 27.76 28.56 153,001 +0.06(+0.21%)
Mar 08, 2016 30.41 30.70 28.33 28.50 273,575 -2.11(-6.89%)
Mar 07, 2016 29.48 31.55 28.90 30.61 403,590 +1.00(+3.38%)
Mar 04, 2016 29.49 30.17 29.21 29.61 271,958 +0.12(+0.41%)
Mar 03, 2016 30.09 30.48 28.77 29.49 316,504 -0.61(-2.03%)
Mar 02, 2016 29.65 30.58 29.64 30.10 520,165 +0.22(+0.74%)
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.