Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.58 -3.42 (-7.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.73 29.81 28.71 29.37 335,862 +0.81(+2.84%)
Mar 30, 2016 28.20 29.77 28.20 28.56 342,573 +0.65(+2.33%)
Mar 29, 2016 27.09 28.18 26.33 27.91 275,352 +0.85(+3.14%)
Mar 28, 2016 27.15 27.40 26.64 27.06 177,217 +0.03(+0.11%)
Mar 24, 2016 26.46 27.03 27.03 27.03 178,000 +0.51(+1.92%)
Mar 23, 2016 28.01 28.34 26.41 26.52 231,705 -1.48(-5.29%)
Mar 22, 2016 27.37 28.22 27.09 28.00 639,235 +0.55(+2.00%)
Mar 21, 2016 26.99 27.77 26.95 27.45 529,796 +0.35(+1.29%)
Mar 18, 2016 27.38 28.04 26.58 27.10 640,820 -0.10(-0.37%)
Mar 17, 2016 27.15 27.64 26.48 27.20 272,539 +0.03(+0.11%)
Mar 16, 2016 27.19 27.70 26.41 27.17 225,990 +0.02(+0.07%)
Mar 15, 2016 28.96 29.11 26.88 27.15 214,270 -2.16(-7.37%)
Mar 14, 2016 29.26 30.04 28.00 29.31 221,102 -0.19(-0.64%)
Mar 11, 2016 29.04 29.83 28.38 29.50 238,853 +0.66(+2.29%)
Mar 10, 2016 28.84 30.24 28.48 28.84 287,034 +0.28(+0.98%)
Mar 09, 2016 28.60 28.74 27.76 28.56 153,001 +0.06(+0.21%)
Mar 08, 2016 30.41 30.70 28.33 28.50 273,575 -2.11(-6.89%)
Mar 07, 2016 29.48 31.55 28.90 30.61 403,590 +1.00(+3.38%)
Mar 04, 2016 29.49 30.17 29.21 29.61 271,958 +0.12(+0.41%)
Mar 03, 2016 30.09 30.48 28.77 29.49 316,504 -0.61(-2.03%)
Mar 02, 2016 29.65 30.58 29.64 30.10 520,165 +0.22(+0.74%)
Mar 01, 2016 28.51 29.92 28.27 29.88 304,960 +1.49(+5.25%)
Feb 29, 2016 28.16 28.71 27.67 28.39 224,268 -0.01(-0.04%)
Feb 26, 2016 28.64 29.58 27.73 28.40 230,148 +0.14(+0.50%)
Feb 25, 2016 28.50 28.52 27.66 28.26 142,559 -0.03(-0.11%)
Feb 24, 2016 27.81 28.66 26.50 28.29 160,011 +0.20(+0.71%)
Feb 23, 2016 29.28 29.61 28.08 28.09 170,484 -1.31(-4.46%)
Feb 22, 2016 29.45 29.62 28.63 29.40 190,529 +0.73(+2.55%)
Feb 19, 2016 27.62 28.89 26.71 28.67 158,390 +0.85(+3.06%)
Feb 18, 2016 29.21 29.57 27.72 27.82 272,977 -1.41(-4.82%)
Feb 17, 2016 29.00 31.15 28.20 29.23 446,174 +0.36(+1.25%)
Feb 16, 2016 26.99 29.29 26.82 28.87 299,271 +2.17(+8.13%)
Feb 12, 2016 25.82 26.70 26.70 26.70 336,300 +1.12(+4.38%)
Feb 11, 2016 23.80 25.97 23.03 25.58 227,820 +1.25(+5.14%)
Feb 10, 2016 23.51 25.57 23.48 24.33 552,184 +1.17(+5.05%)
Feb 09, 2016 26.66 26.66 22.68 23.16 792,941 +1.64(+7.62%)
Feb 08, 2016 22.37 22.70 20.39 21.52 308,472 -1.22(-5.36%)
Feb 05, 2016 23.86 24.01 22.55 22.74 257,753 -1.21(-5.05%)
Feb 04, 2016 23.38 24.67 23.25 23.95 148,126 +0.71(+3.06%)
Feb 03, 2016 23.41 23.98 22.02 23.24 209,475 -0.12(-0.51%)
Feb 02, 2016 23.29 23.93 22.63 23.36 281,441 -0.18(-0.76%)
Feb 01, 2016 25.59 26.43 23.35 23.54 411,881 -2.16(-8.40%)
Jan 29, 2016 26.05 26.25 25.10 25.70 375,175 -0.81(-3.06%)
Jan 28, 2016 27.39 27.69 25.03 26.51 216,283 -0.65(-2.39%)
Jan 27, 2016 29.22 29.47 27.03 27.16 177,722 -2.10(-7.18%)
Jan 26, 2016 29.55 29.87 27.62 29.26 135,600 -0.13(-0.44%)
Jan 25, 2016 28.82 30.28 28.55 29.39 335,897 +0.15(+0.51%)
Jan 22, 2016 28.99 29.67 27.11 29.24 176,388 +0.75(+2.63%)
Jan 21, 2016 29.00 29.60 28.21 28.49 284,075 -0.77(-2.63%)
Jan 20, 2016 25.50 29.93 25.06 29.26 401,708 +3.38(+13.06%)
Jan 19, 2016 28.61 28.61 25.43 25.88 267,552 -2.18(-7.77%)
Jan 15, 2016 26.77 28.06 28.06 28.06 252,600 -0.02(-0.07%)
Jan 14, 2016 26.94 28.86 25.57 28.08 342,527 +1.41(+5.29%)
Jan 13, 2016 29.50 29.82 26.04 26.67 288,150 -2.46(-8.44%)
Jan 12, 2016 29.44 30.39 28.29 29.13 324,251 +0.27(+0.94%)
Jan 11, 2016 29.93 30.43 28.05 28.86 351,379 -0.71(-2.40%)
Jan 08, 2016 30.89 31.44 29.36 29.57 258,065 -1.01(-3.30%)
Jan 07, 2016 30.82 32.05 30.35 30.58 647,109 -0.62(-1.99%)
Jan 06, 2016 32.28 32.29 30.54 31.20 254,956 -1.34(-4.12%)
Jan 05, 2016 34.22 34.49 32.49 32.54 150,997 -1.65(-4.83%)
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.