Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.41 +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.55 41.96 41.96 41.96 242,100 -1.87(-4.27%)
Aug 28, 2014 44.00 44.50 43.20 43.83 176,611 -0.03(-0.07%)
Aug 27, 2014 42.79 44.24 42.60 43.86 391,710 +1.28(+3.01%)
Aug 26, 2014 40.00 42.98 39.47 42.58 467,693 +2.63(+6.58%)
Aug 25, 2014 39.75 40.43 39.65 39.95 216,347 +0.41(+1.04%)
Aug 22, 2014 39.65 40.00 39.47 39.54 103,734 +0.06(+0.15%)
Aug 21, 2014 39.70 40.00 38.75 39.48 92,200 -0.22(-0.55%)
Aug 20, 2014 39.92 40.00 39.46 39.70 200,959 -0.29(-0.73%)
Aug 19, 2014 40.00 40.24 39.56 39.99 156,270 +0.09(+0.23%)
Aug 18, 2014 40.00 40.68 39.82 39.90 320,014 +0.11(+0.28%)
Aug 15, 2014 40.52 40.60 39.11 39.79 269,263 +0.60(+1.53%)
Aug 14, 2014 39.38 39.98 38.81 39.19 193,957 -0.26(-0.66%)
Aug 13, 2014 39.42 40.14 38.78 39.45 407,345 +0.32(+0.82%)
Aug 12, 2014 38.49 40.33 38.49 39.13 375,918 +0.66(+1.72%)
Aug 11, 2014 38.37 39.70 37.63 38.47 163,472 +1.07(+2.86%)
Aug 08, 2014 37.15 37.65 36.50 37.40 116,574 +0.31(+0.84%)
Aug 07, 2014 38.05 38.85 37.00 37.09 144,739 -0.75(-1.98%)
Aug 06, 2014 37.18 39.00 37.18 37.84 127,105 +0.39(+1.04%)
Aug 05, 2014 38.08 38.93 36.86 37.45 176,728 -0.76(-1.99%)
Aug 04, 2014 39.08 39.55 37.56 38.21 120,162 -0.61(-1.57%)
Aug 01, 2014 37.48 39.40 37.07 38.82 198,929 +1.21(+3.22%)
Jul 31, 2014 38.46 39.75 37.29 37.61 142,043 -1.08(-2.79%)
Jul 30, 2014 38.87 39.77 38.53 38.69 126,173 +0.17(+0.44%)
Jul 29, 2014 38.80 39.72 38.49 38.52 108,032 -0.22(-0.57%)
Jul 28, 2014 39.15 39.66 38.17 38.74 98,822 -0.50(-1.27%)
Jul 25, 2014 38.50 39.57 38.26 39.24 124,647 +0.53(+1.37%)
Jul 24, 2014 39.26 39.87 38.29 38.71 60,006 -0.35(-0.90%)
Jul 23, 2014 38.99 39.77 38.79 39.06 73,223 +0.35(+0.90%)
Jul 22, 2014 38.71 39.24 38.31 38.71 96,779 +0.39(+1.02%)
Jul 21, 2014 38.70 38.70 37.18 38.32 177,043 +0.00(+0.00%)
Jul 18, 2014 37.91 39.12 37.76 38.32 174,771 +0.44(+1.16%)
Jul 17, 2014 37.86 38.74 37.38 37.88 187,261 -0.56(-1.46%)
Jul 16, 2014 39.41 39.75 38.36 38.44 153,377 -0.86(-2.19%)
Jul 15, 2014 39.30 39.60 38.26 39.30 120,361 -0.10(-0.25%)
Jul 14, 2014 40.88 40.88 39.21 39.40 99,394 -1.18(-2.91%)
Jul 11, 2014 40.35 40.89 40.06 40.58 83,985 +0.14(+0.35%)
Jul 10, 2014 39.62 40.94 39.20 40.44 131,989 -0.04(-0.10%)
Jul 09, 2014 39.78 40.89 39.53 40.48 123,589 +0.75(+1.89%)
Jul 08, 2014 41.41 41.78 39.26 39.73 326,397 -1.92(-4.61%)
Jul 07, 2014 41.61 42.99 41.41 41.65 394,522 -1.10(-2.57%)
Jul 03, 2014 42.57 42.75 42.75 42.75 86,900 +0.52(+1.23%)
Jul 02, 2014 42.19 42.93 41.52 42.23 212,519 -0.05(-0.12%)
Jul 01, 2014 43.01 43.49 41.76 42.28 323,471 -0.79(-1.83%)
Jun 30, 2014 45.00 45.37 42.95 43.07 239,925 -1.84(-4.10%)
Jun 27, 2014 44.53 45.60 43.61 44.91 1,127,057 +0.44(+0.99%)
Jun 26, 2014 44.94 45.30 43.83 44.47 125,250 -0.62(-1.38%)
Jun 25, 2014 43.28 45.12 42.56 45.09 283,233 +1.66(+3.82%)
Jun 24, 2014 43.15 44.41 42.40 43.43 405,619 -1.07(-2.40%)
Jun 23, 2014 45.87 46.10 44.22 44.50 221,664 -1.62(-3.51%)
Jun 20, 2014 46.01 46.44 45.59 46.12 266,522 -0.02(-0.04%)
Jun 19, 2014 44.93 46.36 44.54 46.14 368,147 +1.90(+4.29%)
Jun 18, 2014 41.77 44.48 40.75 44.24 364,554 +2.52(+6.04%)
Jun 17, 2014 42.00 42.06 41.35 41.72 188,307 +0.42(+1.02%)
Jun 16, 2014 39.18 41.48 39.00 41.30 213,458 +2.12(+5.41%)
Jun 13, 2014 38.91 39.68 38.26 39.18 132,756 +0.03(+0.08%)
Jun 12, 2014 40.15 40.38 38.30 39.15 238,323 -0.72(-1.81%)
Jun 11, 2014 41.68 41.68 39.80 39.87 176,804 -1.72(-4.14%)
Jun 10, 2014 40.89 41.75 40.89 41.59 157,970 +2.42(+6.18%)
Jun 06, 2014 39.59 39.96 39.06 39.17 83,954 -0.38(-0.96%)
Jun 05, 2014 39.25 40.24 38.88 39.55 148,662 +0.30(+0.76%)
Jun 04, 2014 38.40 39.50 38.00 39.25 104,434 +0.84(+2.19%)
Jun 03, 2014 38.40 38.77 37.56 38.41 108,007 +0.09(+0.23%)
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.