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, 2016 24.00 24.00 23.45 23.52 154,797 -0.41(-1.71%)
Oct 28, 2016 24.29 24.39 23.59 23.93 111,659 -0.45(-1.85%)
Oct 27, 2016 24.46 24.76 24.25 24.38 85,595 +0.16(+0.66%)
Oct 26, 2016 24.58 24.89 24.07 24.22 121,191 -0.43(-1.74%)
Oct 25, 2016 24.87 24.96 24.42 24.65 52,988 -0.21(-0.84%)
Oct 24, 2016 24.75 24.97 24.43 24.86 130,227 +0.26(+1.06%)
Oct 21, 2016 24.67 24.90 24.20 24.60 84,260 -0.10(-0.40%)
Oct 20, 2016 24.38 24.78 24.15 24.70 90,360 +0.34(+1.40%)
Oct 19, 2016 24.47 24.92 24.01 24.36 166,381 -0.05(-0.20%)
Oct 18, 2016 24.37 24.48 24.02 24.41 222,397 +0.32(+1.33%)
Oct 17, 2016 24.05 24.39 23.72 24.09 129,760 -0.02(-0.08%)
Oct 14, 2016 24.79 24.95 23.97 24.11 124,514 -0.53(-2.15%)
Oct 13, 2016 24.62 26.50 24.32 24.64 155,744 -0.22(-0.88%)
Oct 12, 2016 25.65 26.09 24.84 24.86 173,784 -0.88(-3.42%)
Oct 11, 2016 25.77 26.18 25.55 25.74 144,615 -0.21(-0.81%)
Oct 10, 2016 25.98 26.35 25.82 25.95 132,624 +0.15(+0.58%)
Oct 07, 2016 26.06 26.17 25.70 25.80 94,300 -0.16(-0.62%)
Oct 06, 2016 26.17 26.17 25.61 25.96 148,075 -0.37(-1.41%)
Oct 05, 2016 26.47 26.70 26.19 26.33 125,132 -0.14(-0.53%)
Oct 04, 2016 26.52 26.74 25.95 26.47 257,126 -0.10(-0.38%)
Oct 03, 2016 26.60 26.60 25.56 26.57 253,426 -0.04(-0.15%)
Sep 30, 2016 25.82 26.87 25.71 26.61 217,165 +0.91(+3.54%)
Sep 29, 2016 26.39 26.50 25.60 25.70 182,176 -0.76(-2.87%)
Sep 28, 2016 26.49 26.71 25.99 26.46 267,781 +0.02(+0.08%)
Sep 27, 2016 26.20 26.51 25.86 26.44 193,136 +0.29(+1.11%)
Sep 26, 2016 26.30 26.35 26.02 26.15 154,048 -0.24(-0.91%)
Sep 23, 2016 26.82 26.85 26.32 26.39 157,041 -0.21(-0.79%)
Sep 22, 2016 26.97 26.97 26.29 26.60 309,713 -0.21(-0.78%)
Sep 21, 2016 26.76 27.06 26.26 26.81 345,996 +0.06(+0.22%)
Sep 20, 2016 26.00 27.41 26.00 26.75 509,712 +1.10(+4.29%)
Sep 19, 2016 24.89 25.70 24.89 25.65 338,515 +0.82(+3.30%)
Sep 16, 2016 24.40 24.95 24.12 24.83 801,182 +0.39(+1.60%)
Sep 15, 2016 24.18 24.50 23.78 24.44 237,673 +0.20(+0.83%)
Sep 14, 2016 23.19 24.48 22.99 24.24 313,502 +1.07(+4.62%)
Sep 13, 2016 22.43 23.25 22.09 23.17 357,162 +0.46(+2.03%)
Sep 12, 2016 22.13 22.78 21.99 22.71 175,500 +0.60(+2.71%)
Sep 09, 2016 23.06 23.35 21.76 22.11 234,389 -1.22(-5.23%)
Sep 08, 2016 22.87 23.36 22.70 23.33 212,574 +0.39(+1.70%)
Sep 07, 2016 22.49 22.99 22.49 22.94 132,626 +0.42(+1.87%)
Sep 06, 2016 22.16 23.08 22.09 22.52 250,712 +0.48(+2.18%)
Sep 02, 2016 22.20 22.04 22.04 22.04 111,400 +0.02(+0.09%)
Sep 01, 2016 22.03 22.06 21.67 22.02 260,806 +0.03(+0.14%)
Aug 31, 2016 22.15 22.27 21.71 21.99 242,287 -0.20(-0.90%)
Aug 30, 2016 22.34 22.62 22.03 22.19 210,265 -0.25(-1.11%)
Aug 29, 2016 22.42 23.24 22.23 22.44 107,729 +0.06(+0.27%)
Aug 26, 2016 22.45 22.62 21.86 22.38 208,162 +0.01(+0.04%)
Aug 25, 2016 22.76 23.04 22.04 22.37 205,925 -0.38(-1.67%)
Aug 24, 2016 23.76 24.09 22.50 22.75 264,612 -1.07(-4.49%)
Aug 23, 2016 23.71 23.92 23.69 23.82 240,206 +0.11(+0.46%)
Aug 22, 2016 23.56 23.89 23.41 23.71 213,027 +0.28(+1.20%)
Aug 19, 2016 23.41 23.67 23.28 23.43 185,929 +0.02(+0.09%)
Aug 18, 2016 23.24 23.45 23.13 23.41 178,346 +0.21(+0.91%)
Aug 17, 2016 23.09 23.27 22.93 23.20 215,074 +0.05(+0.22%)
Aug 16, 2016 23.46 23.52 21.00 23.15 104,566 -0.45(-1.91%)
Aug 15, 2016 23.39 23.68 23.07 23.60 153,606 +0.19(+0.81%)
Aug 12, 2016 23.35 23.66 23.27 23.41 351,544 +0.01(+0.04%)
Aug 11, 2016 23.20 23.58 23.11 23.40 309,006 +0.24(+1.04%)
Aug 10, 2016 22.71 23.47 22.66 23.16 343,942 +0.66(+2.93%)
Aug 09, 2016 22.20 22.80 21.78 22.50 880,544 +0.79(+3.64%)
Aug 08, 2016 22.00 22.06 21.50 21.71 237,748 -0.29(-1.32%)
Aug 05, 2016 21.73 22.05 21.61 22.00 409,432 +0.43(+1.99%)
Aug 04, 2016 21.94 22.05 21.55 21.57 211,169 -0.41(-1.87%)
Aug 03, 2016 21.98 22.10 21.68 21.98 180,627 -0.05(-0.23%)
Aug 02, 2016 22.39 22.61 21.90 22.03 183,167 -0.27(-1.21%)
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.