Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.15 22.27 21.71 21.99 242,287 -0.20(-0.90%)
Aug 30, 2016 22.34 22.62 22.03 22.19 210,265 -0.25(-1.11%)
Aug 29, 2016 22.42 23.24 22.23 22.44 107,729 +0.06(+0.27%)
Aug 26, 2016 22.45 22.62 21.86 22.38 208,162 +0.01(+0.04%)
Aug 25, 2016 22.76 23.04 22.04 22.37 205,925 -0.38(-1.67%)
Aug 24, 2016 23.76 24.09 22.50 22.75 264,612 -1.07(-4.49%)
Aug 23, 2016 23.71 23.92 23.69 23.82 240,206 +0.11(+0.46%)
Aug 22, 2016 23.56 23.89 23.41 23.71 213,027 +0.28(+1.20%)
Aug 19, 2016 23.41 23.67 23.28 23.43 185,929 +0.02(+0.09%)
Aug 18, 2016 23.24 23.45 23.13 23.41 178,346 +0.21(+0.91%)
Aug 17, 2016 23.09 23.27 22.93 23.20 215,074 +0.05(+0.22%)
Aug 16, 2016 23.46 23.52 21.00 23.15 104,566 -0.45(-1.91%)
Aug 15, 2016 23.39 23.68 23.07 23.60 153,606 +0.19(+0.81%)
Aug 12, 2016 23.35 23.66 23.27 23.41 351,544 +0.01(+0.04%)
Aug 11, 2016 23.20 23.58 23.11 23.40 309,006 +0.24(+1.04%)
Aug 10, 2016 22.71 23.47 22.66 23.16 343,942 +0.66(+2.93%)
Aug 09, 2016 22.20 22.80 21.78 22.50 880,544 +0.79(+3.64%)
Aug 08, 2016 22.00 22.06 21.50 21.71 237,748 -0.29(-1.32%)
Aug 05, 2016 21.73 22.05 21.61 22.00 409,432 +0.43(+1.99%)
Aug 04, 2016 21.94 22.05 21.55 21.57 211,169 -0.41(-1.87%)
Aug 03, 2016 21.98 22.10 21.68 21.98 180,627 -0.05(-0.23%)
Aug 02, 2016 22.39 22.61 21.90 22.03 183,167 -0.27(-1.21%)
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.