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 (%)
Oct 31, 2013 19.93 20.43 19.74 19.96 0 +0.03(+0.15%)
Oct 30, 2013 20.00 20.31 19.79 19.93 69,166 -0.05(-0.25%)
Oct 29, 2013 19.85 20.00 19.79 19.98 0 +0.10(+0.50%)
Oct 28, 2013 20.00 20.00 19.63 19.88 0 -0.12(-0.60%)
Oct 25, 2013 20.24 20.24 19.65 20.00 0 -0.18(-0.89%)
Oct 24, 2013 21.00 21.27 20.02 20.18 83,668 -0.76(-3.63%)
Oct 23, 2013 20.32 21.17 20.16 20.94 0 +0.61(+3.00%)
Oct 22, 2013 20.05 20.59 19.77 20.33 0 +0.34(+1.70%)
Oct 21, 2013 20.13 20.49 19.90 19.99 0 -0.31(-1.53%)
Oct 18, 2013 21.26 21.26 18.31 20.30 405,525 -0.36(-1.74%)
Oct 17, 2013 21.27 21.66 20.51 20.66 301,522 -0.15(-0.72%)
Oct 16, 2013 19.73 21.00 19.73 20.81 278,585 +1.20(+6.15%)
Oct 15, 2013 19.38 19.76 19.00 19.61 0 +0.11(+0.54%)
Oct 14, 2013 20.41 20.50 19.40 19.50 151,449 -1.12(-5.43%)
Oct 11, 2013 20.73 21.06 20.21 20.62 0 -0.30(-1.43%)
Oct 10, 2013 20.75 21.42 20.75 20.92 71,729 +0.36(+1.75%)
Oct 09, 2013 20.90 21.31 19.90 20.56 0 -0.34(-1.63%)
Oct 08, 2013 21.79 22.70 20.79 20.90 133,414 -0.76(-3.51%)
Oct 07, 2013 21.95 22.00 21.61 21.66 0 -0.18(-0.82%)
Oct 04, 2013 22.75 22.75 21.46 21.84 0 -0.90(-3.96%)
Oct 03, 2013 23.48 23.48 22.70 22.74 0 -0.53(-2.28%)
Oct 02, 2013 23.80 24.29 23.19 23.27 81,705 -0.44(-1.86%)
Oct 01, 2013 22.99 24.20 22.83 23.71 343,201 +0.70(+3.04%)
Sep 27, 2013 23.30 23.44 22.91 23.01 0 -0.28(-1.20%)
Sep 26, 2013 23.00 23.62 23.00 23.29 87,671 +0.54(+2.37%)
Sep 25, 2013 22.93 23.14 22.61 22.75 193,571 -0.20(-0.87%)
Sep 24, 2013 24.00 24.00 22.85 22.95 0 -0.64(-2.71%)
Sep 23, 2013 25.00 25.25 23.25 23.59 0 -1.41(-5.64%)
Sep 20, 2013 24.86 26.39 24.43 25.00 0 +0.25(+1.01%)
Sep 19, 2013 22.80 25.02 22.33 24.75 0 +2.33(+10.39%)
Sep 18, 2013 21.39 23.13 21.38 22.42 0 +1.03(+4.82%)
Sep 17, 2013 19.03 21.87 18.88 21.39 0 +2.26(+11.81%)
Sep 16, 2013 18.80 19.34 18.25 19.13 0 +0.04(+0.21%)
Sep 13, 2013 19.71 19.71 19.01 19.09 0 -0.52(-2.65%)
Sep 12, 2013 19.68 19.78 19.35 19.61 0 -0.01(-0.05%)
Sep 11, 2013 19.21 19.67 19.16 19.62 0 +0.33(+1.71%)
Sep 10, 2013 18.93 19.30 18.60 19.29 0 +0.52(+2.77%)
Sep 09, 2013 18.70 18.80 18.55 18.77 0 +0.16(+0.86%)
Sep 06, 2013 19.00 19.20 18.51 18.61 0 -0.37(-1.95%)
Sep 05, 2013 18.75 19.18 18.65 18.98 0 +0.11(+0.58%)
Sep 04, 2013 18.69 18.99 18.65 18.87 0 +0.13(+0.69%)
Sep 03, 2013 18.72 19.23 18.61 18.74 0 +0.16(+0.86%)
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%)
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.