Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.70 -0.26 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.72 41.59 38.83 39.04 238,837 -2.14(-5.20%)
Aug 28, 2015 41.74 42.11 40.57 41.18 231,011 -0.85(-2.02%)
Aug 27, 2015 42.11 42.34 40.79 42.03 275,859 +0.64(+1.55%)
Aug 26, 2015 39.83 41.45 38.47 41.39 304,372 +2.19(+5.59%)
Aug 25, 2015 39.96 40.83 39.02 39.20 282,408 +0.28(+0.72%)
Aug 24, 2015 36.43 40.02 36.00 38.92 406,429 -1.30(-3.23%)
Aug 21, 2015 38.63 41.14 38.02 40.22 277,132 +0.97(+2.47%)
Aug 20, 2015 40.15 41.96 39.16 39.25 246,648 -1.08(-2.68%)
Aug 19, 2015 40.30 41.17 39.60 40.33 118,708 -0.05(-0.12%)
Aug 18, 2015 41.07 41.60 40.21 40.38 167,168 -0.91(-2.20%)
Aug 17, 2015 40.29 41.66 40.10 41.29 191,010 +1.00(+2.48%)
Aug 14, 2015 40.54 40.84 39.08 40.29 174,233 -0.12(-0.30%)
Aug 13, 2015 41.03 41.87 39.91 40.41 314,980 -0.28(-0.69%)
Aug 12, 2015 39.79 41.25 38.55 40.69 407,662 -0.56(-1.36%)
Aug 11, 2015 42.45 43.52 40.56 41.25 378,180 -1.97(-4.56%)
Aug 10, 2015 42.05 44.36 42.04 43.22 481,534 -0.17(-0.39%)
Aug 07, 2015 45.39 46.32 41.77 43.39 616,951 -3.04(-6.55%)
Aug 06, 2015 50.32 50.86 46.33 46.43 501,709 -3.92(-7.79%)
Aug 05, 2015 50.50 51.48 49.94 50.35 200,557 +0.00(+0.00%)
Aug 04, 2015 49.57 51.36 49.57 50.35 271,143 +0.75(+1.51%)
Aug 03, 2015 50.50 51.89 49.31 49.60 301,279 -1.05(-2.07%)
Jul 31, 2015 51.00 51.38 49.12 50.65 242,960 +1.01(+2.03%)
Jul 30, 2015 47.36 49.71 46.13 49.64 252,054 +1.79(+3.74%)
Jul 29, 2015 48.10 48.54 47.01 47.85 320,727 -0.20(-0.42%)
Jul 28, 2015 47.20 48.53 46.33 48.05 1,805,302 +0.58(+1.22%)
Jul 27, 2015 47.15 48.98 46.31 47.47 995,507 +2.28(+5.05%)
Jul 24, 2015 49.44 49.48 44.56 45.19 695,795 -4.45(-8.96%)
Jul 23, 2015 50.00 50.29 49.04 49.64 206,318 -0.51(-1.02%)
Jul 22, 2015 48.87 50.20 48.87 50.15 253,565 +0.88(+1.79%)
Jul 21, 2015 49.48 49.60 48.10 49.27 146,238 -0.17(-0.34%)
Jul 20, 2015 49.35 49.88 48.32 49.44 179,468 +0.04(+0.08%)
Jul 17, 2015 49.00 50.09 48.80 49.40 328,254 +0.42(+0.86%)
Jul 16, 2015 47.80 49.25 47.14 48.98 281,601 +1.48(+3.12%)
Jul 15, 2015 48.57 48.57 47.09 47.50 350,523 -0.49(-1.02%)
Jul 14, 2015 46.40 48.78 46.21 47.99 391,392 +1.74(+3.76%)
Jul 13, 2015 45.74 46.74 45.42 46.25 203,414 +0.72(+1.58%)
Jul 10, 2015 44.68 45.63 44.32 45.53 169,571 +1.12(+2.52%)
Jul 09, 2015 44.30 44.62 43.89 44.41 172,615 +0.58(+1.32%)
Jul 08, 2015 44.41 44.98 43.70 43.83 110,166 -1.17(-2.60%)
Jul 07, 2015 44.98 45.08 43.99 45.00 139,125 +0.20(+0.45%)
Jul 06, 2015 42.97 44.85 42.40 44.80 170,862 +1.62(+3.75%)
Jul 02, 2015 45.00 43.18 43.18 43.18 201,300 -1.74(-3.87%)
Jul 01, 2015 45.50 46.08 44.81 44.92 249,683 -0.07(-0.16%)
Jun 30, 2015 43.93 45.50 43.66 44.99 424,265 +1.53(+3.52%)
Jun 29, 2015 43.27 44.95 42.70 43.46 296,256 -0.50(-1.14%)
Jun 26, 2015 44.76 45.34 43.17 43.96 1,067,381 -0.86(-1.92%)
Jun 25, 2015 44.97 45.71 44.21 44.82 270,277 +0.15(+0.34%)
Jun 24, 2015 46.66 46.93 44.60 44.67 245,412 -2.14(-4.57%)
Jun 23, 2015 46.88 47.28 45.85 46.81 197,848 +0.09(+0.18%)
Jun 22, 2015 45.88 46.94 45.53 46.73 304,086 +1.73(+3.83%)
Jun 19, 2015 44.98 45.17 44.45 45.00 446,061 +0.11(+0.25%)
Jun 18, 2015 43.63 44.98 43.63 44.89 288,255 +1.44(+3.31%)
Jun 17, 2015 43.35 44.00 43.20 43.45 197,778 +0.25(+0.58%)
Jun 16, 2015 43.00 43.65 42.69 43.20 176,532 -0.01(-0.02%)
Jun 15, 2015 42.08 43.30 41.80 43.21 326,996 +1.30(+3.10%)
Jun 12, 2015 42.40 42.42 41.75 41.91 156,156 -0.60(-1.41%)
Jun 11, 2015 42.76 42.76 42.19 42.51 157,071 -0.17(-0.40%)
Jun 10, 2015 42.18 42.90 41.76 42.68 201,037 +0.58(+1.38%)
Jun 09, 2015 42.50 42.93 41.24 42.10 210,705 -0.27(-0.64%)
Jun 08, 2015 41.50 42.73 41.46 42.37 196,148 +0.24(+0.57%)
Jun 05, 2015 41.57 42.57 41.57 42.13 248,208 +0.52(+1.25%)
Jun 04, 2015 41.45 41.99 40.98 41.61 171,935 +0.00(+0.00%)
Jun 03, 2015 40.47 41.86 40.44 41.61 200,280 +1.03(+2.54%)
Jun 02, 2015 40.98 41.07 39.50 40.58 205,198 -0.46(-1.12%)
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.