Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

50.94 -1.71 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.93 90.93 90.93 0 +0.92(+1.02%)
Aug 30, 2018 91.17 91.27 88.74 90.01 100,515 -1.16(-1.27%)
Aug 29, 2018 90.34 91.90 90.05 91.17 162,927 +0.29(+0.32%)
Aug 28, 2018 91.95 93.22 89.94 90.88 170,761 -1.06(-1.15%)
Aug 27, 2018 92.48 93.66 90.96 91.94 144,977 +0.34(+0.37%)
Aug 24, 2018 91.68 92.52 90.92 91.60 66,500 +0.24(+0.26%)
Aug 23, 2018 91.62 91.86 89.53 91.36 94,827 -0.19(-0.21%)
Aug 22, 2018 92.31 93.17 90.91 91.55 92,664 -0.68(-0.74%)
Aug 21, 2018 90.81 92.42 88.38 92.23 217,669 +1.89(+2.09%)
Aug 20, 2018 92.95 94.68 90.25 90.34 331,895 -2.24(-2.42%)
Aug 17, 2018 89.56 92.77 88.84 92.58 287,600 +3.19(+3.57%)
Aug 16, 2018 88.66 91.82 87.43 89.39 187,882 +1.40(+1.59%)
Aug 15, 2018 88.30 90.53 85.75 87.99 324,146 -1.99(-2.21%)
Aug 14, 2018 87.78 90.87 86.50 89.98 308,056 +3.04(+3.50%)
Aug 13, 2018 93.56 93.95 86.58 86.94 455,891 -7.01(-7.46%)
Aug 10, 2018 92.05 95.75 90.27 93.95 145,700 +1.69(+1.83%)
Aug 09, 2018 93.20 95.98 91.40 92.26 369,126 -1.58(-1.68%)
Aug 08, 2018 88.73 94.85 81.24 93.84 646,475 +2.08(+2.27%)
Aug 07, 2018 94.75 95.16 88.72 91.76 486,250 -8.50(-8.48%)
Aug 06, 2018 100.14 102.09 99.76 100.26 171,117 +0.32(+0.32%)
Aug 03, 2018 102.01 102.02 98.74 99.94 292,200 -1.35(-1.33%)
Aug 02, 2018 100.39 101.90 97.78 101.29 195,027 +1.20(+1.20%)
Aug 01, 2018 97.52 100.78 97.52 100.09 192,182 +2.57(+2.64%)
Jul 31, 2018 97.41 100.89 94.92 97.52 398,786 +0.14(+0.14%)
Jul 30, 2018 96.00 97.92 91.64 97.38 398,133 +1.38(+1.44%)
Jul 27, 2018 118.46 118.46 95.10 96.00 658,500 -22.67(-19.10%)
Jul 26, 2018 114.28 119.05 112.22 118.67 300,233 +4.32(+3.78%)
Jul 25, 2018 112.53 117.00 112.15 114.35 332,892 +1.93(+1.72%)
Jul 24, 2018 116.00 118.60 111.37 112.42 266,804 -3.18(-2.75%)
Jul 23, 2018 122.37 123.70 113.66 115.60 393,789 -6.74(-5.51%)
Jul 20, 2018 123.40 125.68 122.20 122.34 242,307 -0.79(-0.64%)
Jul 19, 2018 125.60 122.04 123.13 259,845 -2.47(-1.97%)
Jul 18, 2018 123.96 127.20 122.86 125.60 202,628 +1.89(+1.53%)
Jul 17, 2018 120.98 123.84 120.14 123.71 319,064 +2.69(+2.22%)
Jul 16, 2018 123.53 126.06 120.52 121.02 244,087 -2.03(-1.65%)
Jul 13, 2018 125.21 127.00 122.70 123.05 236,858 -2.82(-2.24%)
Jul 12, 2018 120.88 125.97 120.00 125.87 259,552 +5.23(+4.34%)
Jul 11, 2018 120.47 121.45 118.68 120.64 324,400 -0.58(-0.48%)
Jul 10, 2018 126.86 126.86 120.84 121.22 365,482 -5.15(-4.08%)
Jul 09, 2018 126.55 126.91 121.56 126.37 339,784 +1.07(+0.85%)
Jul 06, 2018 122.01 127.77 122.01 125.30 327,522 +3.47(+2.85%)
Jul 05, 2018 119.05 124.14 117.98 121.83 217,865 +4.45(+3.79%)
Jul 03, 2018 117.38 117.38 117.38 0 -3.75(-3.10%)
Jul 02, 2018 115.67 121.36 114.30 121.13 249,672 +5.23(+4.51%)
Jun 29, 2018 114.29 116.60 113.69 115.90 243,393 +2.93(+2.59%)
Jun 28, 2018 112.15 113.51 107.39 112.97 333,771 +0.46(+0.41%)
Jun 27, 2018 113.83 113.84 111.64 112.51 199,026 -0.98(-0.86%)
Jun 26, 2018 110.00 113.59 108.23 113.49 299,607 -0.65(-0.57%)
Jun 25, 2018 118.53 118.53 112.59 114.14 229,448 -5.46(-4.57%)
Jun 22, 2018 119.43 121.77 118.15 119.60 884,369 +0.61(+0.51%)
Jun 21, 2018 115.87 119.96 114.02 118.99 269,548 +3.68(+3.19%)
Jun 20, 2018 115.19 116.45 114.44 115.31 368,822 +1.13(+0.99%)
Jun 19, 2018 113.50 115.51 112.05 114.18 183,598 +0.16(+0.14%)
Jun 18, 2018 114.73 116.44 113.25 114.02 175,111 -1.31(-1.14%)
Jun 15, 2018 116.34 111.00 115.33 376,832 +4.33(+3.90%)
Jun 14, 2018 113.47 115.60 110.15 111.00 230,842 -2.43(-2.14%)
Jun 13, 2018 114.20 116.89 112.60 113.43 281,912 -0.94(-0.82%)
Jun 12, 2018 120.85 121.39 113.56 114.37 326,967 -6.14(-5.10%)
Jun 11, 2018 117.96 122.43 117.31 120.51 338,277 +3.59(+3.07%)
Jun 08, 2018 112.35 117.95 112.35 116.92 277,399 +5.20(+4.65%)
Jun 07, 2018 108.03 112.15 107.48 111.72 244,064 +4.37(+4.07%)
Jun 06, 2018 99.93 109.93 98.24 107.35 398,840 +9.42(+9.62%)
Jun 05, 2018 99.00 100.74 96.87 97.93 238,702 -1.26(-1.27%)
Jun 04, 2018 99.16 99.43 96.39 99.19 184,810 +0.43(+0.44%)
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.