Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

43.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.61 18.70 18.53 18.58 0 -0.02(-0.11%)
Aug 29, 2013 18.79 19.09 18.51 18.60 0 -0.07(-0.37%)
Aug 28, 2013 18.40 18.89 18.40 18.67 0 +0.23(+1.25%)
Aug 27, 2013 18.63 18.89 18.25 18.44 36,659 -0.23(-1.23%)
Aug 26, 2013 18.37 19.19 18.37 18.67 0 +0.17(+0.92%)
Aug 23, 2013 18.70 18.94 18.21 18.50 0 -0.48(-2.53%)
Aug 22, 2013 19.00 19.28 18.91 18.98 33,784 -0.07(-0.37%)
Aug 21, 2013 18.84 19.20 18.70 19.05 0 +0.25(+1.33%)
Aug 20, 2013 18.92 19.44 18.68 18.80 0 +0.08(+0.43%)
Aug 19, 2013 18.51 18.94 18.51 18.72 0 +0.14(+0.75%)
Aug 16, 2013 19.00 19.02 18.58 18.58 0 -0.44(-2.31%)
Aug 15, 2013 18.68 19.70 18.54 19.02 37,146 +0.31(+1.66%)
Aug 14, 2013 19.13 19.13 18.46 18.71 0 -0.27(-1.42%)
Aug 13, 2013 19.00 19.25 18.80 18.98 83,388 +0.11(+0.58%)
Aug 12, 2013 18.00 18.97 18.00 18.87 94,253 +1.20(+6.79%)
Aug 09, 2013 17.65 17.89 17.63 17.67 44,164 -0.02(-0.11%)
Aug 08, 2013 18.14 18.26 17.52 17.69 41,235 -0.40(-2.21%)
Aug 07, 2013 18.85 19.00 17.88 18.09 53,425 -0.83(-4.39%)
Aug 06, 2013 19.01 19.22 18.76 18.92 44,305 -0.18(-0.94%)
Aug 05, 2013 18.77 19.20 18.61 19.10 54,419 +0.17(+0.90%)
Aug 02, 2013 19.22 19.26 18.66 18.93 110,567 -0.25(-1.30%)
Aug 01, 2013 18.36 19.47 18.06 19.18 135,431 +0.84(+4.58%)
Jul 31, 2013 17.20 18.34 17.00 18.34 0 +1.33(+7.82%)
Jul 30, 2013 17.00 17.57 16.85 17.01 0 +0.03(+0.18%)
Jul 29, 2013 17.37 17.77 16.85 16.98 0 -0.39(-2.25%)
Jul 26, 2013 17.49 17.68 17.11 17.37 0 -0.07(-0.40%)
Jul 25, 2013 17.40 17.60 17.15 17.44 0 +0.25(+1.45%)
Jul 24, 2013 17.20 18.09 17.01 17.19 0 -0.01(-0.06%)
Jul 23, 2013 17.34 17.44 17.15 17.20 0 -0.24(-1.38%)
Jul 22, 2013 17.75 17.65 17.21 17.44 0 -0.21(-1.19%)
Jul 19, 2013 18.11 18.49 17.35 17.65 0 -0.54(-2.97%)
Jul 18, 2013 18.74 18.86 18.01 18.19 0 -0.68(-3.60%)
Jul 17, 2013 17.82 19.02 17.66 18.87 147,577 +1.18(+6.67%)
Jul 16, 2013 18.10 18.33 17.52 17.69 0 -0.27(-1.50%)
Jul 15, 2013 17.76 17.98 17.34 17.96 0 +0.16(+0.90%)
Jul 12, 2013 18.75 18.75 17.50 17.80 0 -0.49(-2.68%)
Jul 11, 2013 19.10 19.23 18.15 18.29 0 -0.71(-3.74%)
Jul 10, 2013 18.04 19.08 18.04 19.00 0 +0.90(+4.97%)
Jul 09, 2013 17.83 18.25 17.70 18.10 0 +0.40(+2.26%)
Jul 08, 2013 17.48 17.86 17.46 17.70 0 +0.32(+1.84%)
Jul 05, 2013 17.16 17.46 17.12 17.38 0 +0.14(+0.81%)
Jul 03, 2013 17.36 17.66 17.05 17.24 0 -0.28(-1.60%)
Jul 02, 2013 17.10 17.81 17.05 17.52 0 +0.23(+1.33%)
Jul 01, 2013 17.67 18.24 17.09 17.29 0 -0.42(-2.37%)
Jun 28, 2013 18.00 18.50 17.53 17.71 526,000 -0.49(-2.69%)
Jun 26, 2013 18.05 18.35 17.80 18.20 0 +0.20(+1.11%)
Jun 25, 2013 17.99 18.28 17.30 18.00 0 +0.11(+0.61%)
Jun 24, 2013 17.64 18.01 17.50 17.89 0 +0.29(+1.65%)
Jun 21, 2013 17.30 18.02 17.05 17.60 83,086 +0.13(+0.74%)
Jun 20, 2013 17.70 17.70 17.30 17.47 0 -0.27(-1.52%)
Jun 19, 2013 18.08 18.40 17.52 17.74 0 +0.02(+0.11%)
Jun 18, 2013 16.53 18.39 16.48 17.72 0 +1.23(+7.46%)
Jun 17, 2013 16.88 17.05 16.18 16.49 0 -0.38(-2.25%)
Jun 14, 2013 17.45 17.51 16.61 16.87 0 -0.58(-3.32%)
Jun 13, 2013 18.09 18.09 17.01 17.45 25,731 -0.71(-3.91%)
Jun 12, 2013 18.86 18.95 18.00 18.16 11,462 -0.60(-3.20%)
Jun 11, 2013 18.65 19.00 18.30 18.76 23,244 -0.06(-0.32%)
Jun 10, 2013 18.83 18.95 18.23 18.82 0 +0.02(+0.11%)
Jun 07, 2013 18.76 19.00 18.76 18.80 0 +0.05(+0.27%)
Jun 06, 2013 18.99 18.99 18.39 18.75 0 -0.14(-0.74%)
Jun 05, 2013 18.67 19.00 18.57 18.89 0 +0.32(+1.72%)
Jun 04, 2013 18.86 18.93 17.00 18.57 0 -0.40(-2.11%)
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.