Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.96 -0.45 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.55 49.09 46.51 46.94 256,474 -1.05(-2.19%)
Nov 26, 2014 45.60 47.99 47.99 47.99 438,400 +2.64(+5.82%)
Nov 25, 2014 45.96 46.33 44.42 45.35 475,112 +0.14(+0.31%)
Nov 24, 2014 43.07 45.68 40.30 45.21 1,013,238 +1.71(+3.93%)
Nov 21, 2014 44.97 44.97 43.28 43.50 246,340 -0.50(-1.14%)
Nov 20, 2014 43.82 44.54 43.52 44.00 148,138 +0.10(+0.23%)
Nov 19, 2014 43.70 44.67 43.26 43.90 155,690 +0.20(+0.46%)
Nov 18, 2014 44.11 44.43 43.18 43.70 169,215 -0.27(-0.61%)
Nov 17, 2014 44.00 44.89 43.74 43.97 258,404 -0.27(-0.61%)
Nov 14, 2014 43.33 44.50 42.80 44.24 235,739 +1.02(+2.36%)
Nov 13, 2014 43.59 44.53 42.88 43.22 177,012 -0.09(-0.21%)
Nov 12, 2014 43.00 43.52 42.75 43.31 227,488 +0.09(+0.21%)
Nov 11, 2014 44.55 44.66 43.05 43.22 212,288 -0.92(-2.08%)
Nov 10, 2014 43.53 44.80 43.53 44.14 291,650 +0.81(+1.87%)
Nov 07, 2014 44.21 45.45 43.04 43.33 322,063 -0.17(-0.39%)
Nov 06, 2014 42.21 43.90 42.00 43.50 510,855 +1.32(+3.13%)
Nov 05, 2014 43.90 43.90 41.69 42.18 248,526 -1.11(-2.56%)
Nov 04, 2014 42.09 44.24 42.09 43.29 293,296 +0.86(+2.03%)
Nov 03, 2014 43.00 43.53 41.61 42.43 255,601 -0.57(-1.33%)
Oct 31, 2014 45.00 45.00 42.62 43.00 274,018 -1.18(-2.67%)
Oct 30, 2014 44.10 44.58 43.52 44.18 245,196 -0.08(-0.18%)
Oct 29, 2014 44.78 45.51 43.87 44.26 658,410 -0.71(-1.58%)
Oct 28, 2014 46.00 46.48 44.84 44.97 390,873 -0.72(-1.58%)
Oct 27, 2014 45.22 46.22 45.17 45.69 182,250 +0.52(+1.15%)
Oct 24, 2014 45.25 45.75 44.76 45.17 257,474 +0.20(+0.44%)
Oct 23, 2014 44.29 45.37 43.47 44.97 299,279 +1.14(+2.60%)
Oct 22, 2014 41.85 44.23 41.58 43.83 328,757 +2.00(+4.78%)
Oct 21, 2014 47.17 48.49 41.26 41.83 899,674 -4.76(-10.22%)
Oct 20, 2014 43.50 47.00 43.50 46.59 566,397 +3.01(+6.91%)
Oct 17, 2014 43.31 44.14 42.68 43.58 208,196 +0.87(+2.04%)
Oct 16, 2014 42.26 43.26 41.51 42.71 216,777 -0.19(-0.44%)
Oct 15, 2014 42.28 43.12 41.50 42.90 336,165 +0.86(+2.05%)
Oct 14, 2014 42.40 44.35 41.34 42.04 488,616 +0.02(+0.05%)
Oct 13, 2014 42.00 43.73 40.96 42.02 236,645 -0.21(-0.50%)
Oct 10, 2014 40.99 43.25 40.30 42.23 307,237 +0.90(+2.18%)
Oct 09, 2014 42.36 43.00 41.07 41.33 218,706 -1.21(-2.84%)
Oct 08, 2014 42.29 42.68 40.89 42.54 343,512 +0.18(+0.42%)
Oct 07, 2014 41.67 42.92 40.56 42.36 204,522 +0.85(+2.05%)
Oct 06, 2014 42.04 42.33 40.65 41.51 189,410 -0.29(-0.68%)
Oct 03, 2014 43.47 43.54 41.05 41.80 274,567 -1.21(-2.82%)
Oct 02, 2014 40.75 43.85 40.20 43.01 468,731 +2.72(+6.75%)
Oct 01, 2014 39.83 40.59 39.05 40.29 314,925 +0.72(+1.82%)
Sep 30, 2014 40.10 40.66 39.30 39.57 188,470 -0.50(-1.25%)
Sep 29, 2014 39.00 40.10 38.84 40.07 208,142 +0.60(+1.52%)
Sep 26, 2014 39.86 40.72 39.35 39.47 164,396 -0.28(-0.70%)
Sep 25, 2014 40.38 40.49 39.36 39.75 115,860 -0.79(-1.95%)
Sep 24, 2014 38.72 40.91 38.48 40.54 178,060 +1.95(+5.05%)
Sep 23, 2014 38.26 39.08 38.12 38.59 201,503 -0.14(-0.36%)
Sep 22, 2014 40.16 40.16 37.94 38.73 282,565 -0.71(-1.80%)
Sep 19, 2014 40.00 40.49 39.16 39.44 493,211 -0.48(-1.20%)
Sep 18, 2014 40.12 40.71 39.37 39.92 292,766 -0.21(-0.52%)
Sep 17, 2014 39.75 40.72 39.50 40.13 180,321 +0.31(+0.78%)
Sep 16, 2014 39.92 40.35 39.00 39.82 157,825 -0.17(-0.43%)
Sep 15, 2014 40.44 40.72 39.26 39.99 259,432 -0.59(-1.45%)
Sep 12, 2014 41.27 42.07 40.03 40.58 308,654 -0.72(-1.74%)
Sep 11, 2014 41.20 41.42 40.00 41.30 755,475 +0.29(+0.71%)
Sep 10, 2014 41.02 41.50 40.31 41.01 402,602 -0.14(-0.34%)
Sep 09, 2014 43.10 43.46 40.66 41.15 358,445 -1.83(-4.26%)
Sep 08, 2014 42.00 43.13 41.63 42.98 191,302 +1.13(+2.70%)
Sep 05, 2014 40.55 42.71 40.51 41.85 222,739 +1.42(+3.51%)
Sep 04, 2014 40.13 41.21 40.04 40.43 144,007 +0.44(+1.10%)
Sep 03, 2014 41.10 42.05 39.86 39.99 255,122 -0.99(-2.42%)
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.