Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

45.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 42.58 43.64 42.38 42.86 236,795 +0.49(+1.16%)
Aug 30, 2017 44.31 44.69 42.26 42.37 296,212 -2.16(-4.85%)
Aug 29, 2017 44.14 45.14 43.41 44.53 946,224 +0.39(+0.88%)
Aug 28, 2017 43.26 45.00 43.12 44.14 352,216 +1.05(+2.44%)
Aug 25, 2017 40.53 43.93 40.53 43.09 610,961 +3.78(+9.62%)
Aug 24, 2017 38.55 39.47 38.45 39.31 68,521 +0.84(+2.18%)
Aug 23, 2017 38.50 39.17 38.41 38.47 102,220 -0.12(-0.31%)
Aug 22, 2017 38.18 38.83 37.92 38.59 78,601 +0.68(+1.79%)
Aug 21, 2017 37.86 38.09 37.13 37.91 96,935 -0.05(-0.13%)
Aug 18, 2017 39.19 39.45 37.92 37.96 166,199 -1.55(-3.92%)
Aug 17, 2017 39.61 39.94 39.34 39.51 107,525 -0.29(-0.73%)
Aug 16, 2017 39.43 40.00 39.43 39.80 76,315 +0.17(+0.43%)
Aug 15, 2017 39.36 39.83 39.35 39.63 57,007 +0.14(+0.35%)
Aug 14, 2017 39.32 39.83 38.86 39.49 88,722 +0.33(+0.84%)
Aug 11, 2017 39.02 39.41 38.87 39.16 117,633 +0.26(+0.67%)
Aug 10, 2017 39.09 39.37 38.06 38.90 144,528 -0.45(-1.14%)
Aug 09, 2017 39.07 39.81 38.01 39.35 182,046 +0.12(+0.31%)
Aug 08, 2017 40.23 41.20 38.98 39.23 279,701 +0.73(+1.90%)
Aug 07, 2017 38.53 38.95 38.01 38.50 144,473 +0.11(+0.29%)
Aug 04, 2017 38.82 37.66 38.39 166,311 -0.43(-1.11%)
Aug 03, 2017 39.30 39.69 38.78 38.82 223,260 -0.89(-2.24%)
Aug 02, 2017 38.60 40.41 38.55 39.71 447,390 +1.21(+3.14%)
Aug 01, 2017 38.32 38.85 37.99 38.50 291,525 +0.39(+1.02%)
Jul 31, 2017 38.06 38.20 37.56 38.11 154,492 +0.07(+0.18%)
Jul 28, 2017 37.86 38.30 37.17 38.04 234,045 -0.02(-0.05%)
Jul 27, 2017 38.05 38.19 37.68 38.06 186,259 +0.08(+0.21%)
Jul 26, 2017 37.90 38.20 37.47 37.98 111,325 +0.24(+0.64%)
Jul 25, 2017 37.93 37.93 37.31 37.74 188,134 -0.04(-0.11%)
Jul 24, 2017 37.45 37.93 37.09 37.78 151,109 +0.31(+0.83%)
Jul 21, 2017 36.70 37.60 36.58 37.47 158,517 +1.05(+2.88%)
Jul 20, 2017 36.71 37.02 35.91 36.42 133,570 -0.60(-1.62%)
Jul 19, 2017 36.06 37.27 36.06 37.02 201,680 +0.94(+2.61%)
Jul 18, 2017 36.07 36.27 35.75 36.08 101,535 +0.00(+0.00%)
Jul 17, 2017 37.08 37.59 36.00 36.08 160,388 -1.19(-3.19%)
Jul 14, 2017 36.45 37.36 36.19 37.27 212,563 +0.80(+2.19%)
Jul 13, 2017 35.79 36.68 35.21 36.47 189,903 +0.74(+2.07%)
Jul 12, 2017 35.14 35.91 34.52 35.73 244,715 -0.46(-1.27%)
Jul 11, 2017 35.24 36.94 34.50 36.19 659,924 +2.77(+8.29%)
Jul 10, 2017 35.37 35.42 33.15 33.42 430,662 -2.29(-6.41%)
Jul 07, 2017 37.41 37.41 35.21 35.71 280,399 -1.67(-4.47%)
Jul 06, 2017 37.73 38.20 37.22 37.38 135,404 -0.51(-1.35%)
Jul 05, 2017 37.96 38.20 36.96 37.89 169,949 -0.05(-0.13%)
Jul 03, 2017 36.57 38.40 36.43 37.94 206,727 +1.96(+5.45%)
Jun 30, 2017 36.33 36.33 35.58 35.98 218,797 -0.33(-0.91%)
Jun 29, 2017 37.01 37.01 35.48 36.31 128,068 -0.74(-2.00%)
Jun 28, 2017 36.40 37.37 35.93 37.05 137,589 +1.09(+3.03%)
Jun 27, 2017 37.43 37.98 35.84 35.96 234,654 -1.55(-4.13%)
Jun 26, 2017 37.80 37.98 36.92 37.51 172,938 -0.03(-0.08%)
Jun 23, 2017 37.68 36.69 37.54 236,843 +0.43(+1.16%)
Jun 22, 2017 35.42 37.15 35.42 37.11 276,819 +1.77(+5.01%)
Jun 21, 2017 34.94 36.00 34.72 35.34 331,263 +0.58(+1.67%)
Jun 20, 2017 34.25 35.55 34.08 34.76 314,948 +0.32(+0.93%)
Jun 19, 2017 34.00 35.08 33.80 34.44 256,210 +0.50(+1.47%)
Jun 16, 2017 32.94 34.48 32.62 33.94 600,930 +1.28(+3.92%)
Jun 15, 2017 32.20 34.00 32.20 32.66 217,278 +0.55(+1.71%)
Jun 14, 2017 32.00 32.41 31.29 32.11 86,221 +0.04(+0.12%)
Jun 13, 2017 31.04 32.68 31.04 32.07 162,340 +0.92(+2.95%)
Jun 12, 2017 29.56 31.38 29.56 31.15 192,007 +1.41(+4.74%)
Jun 09, 2017 30.01 30.26 29.50 29.74 157,922 -0.21(-0.70%)
Jun 08, 2017 29.74 30.13 29.61 29.95 79,222 +0.14(+0.47%)
Jun 07, 2017 29.92 30.12 29.58 29.81 72,440 -0.05(-0.17%)
Jun 06, 2017 30.26 30.52 29.86 29.86 71,831 -0.37(-1.22%)
Jun 05, 2017 30.96 31.27 30.14 30.23 97,541 -0.70(-2.26%)
Jun 02, 2017 30.70 31.25 30.54 30.93 95,338 +0.29(+0.95%)
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.