Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

52.89 -0.84 (-1.56%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 22.64 22.70 22.06 22.30 230,394 -0.19(-0.84%)
Jul 29, 2016 21.00 22.51 20.79 22.49 398,940 +1.49(+7.10%)
Jul 28, 2016 21.72 22.03 21.00 21.00 400,032 -0.73(-3.36%)
Jul 27, 2016 21.70 22.08 21.45 21.73 192,986 +0.02(+0.09%)
Jul 26, 2016 21.70 22.17 21.50 21.71 168,672 -0.03(-0.14%)
Jul 25, 2016 22.19 22.19 21.55 21.74 165,151 -0.42(-1.90%)
Jul 22, 2016 22.83 22.90 22.04 22.16 204,978 -0.57(-2.51%)
Jul 21, 2016 21.63 23.02 21.56 22.73 314,707 +1.21(+5.62%)
Jul 20, 2016 21.35 21.59 21.25 21.52 378,739 +0.19(+0.89%)
Jul 19, 2016 21.91 22.00 20.94 21.33 474,482 -0.64(-2.91%)
Jul 18, 2016 22.03 22.05 21.69 21.97 249,063 -0.10(-0.45%)
Jul 15, 2016 22.00 22.59 21.83 22.07 229,151 +0.23(+1.05%)
Jul 14, 2016 22.32 22.32 21.73 21.84 359,325 -0.25(-1.13%)
Jul 13, 2016 23.01 23.37 22.06 22.09 221,479 -0.84(-3.66%)
Jul 12, 2016 23.32 23.32 22.77 22.93 207,681 -0.22(-0.95%)
Jul 11, 2016 23.52 23.66 23.13 23.15 271,119 -0.19(-0.81%)
Jul 08, 2016 23.39 23.31 23.10 23.34 340,880 +0.03(+0.13%)
Jul 07, 2016 23.85 23.93 23.10 23.31 365,944 +0.74(+3.28%)
Jul 05, 2016 22.46 22.95 22.27 22.57 279,516 -0.04(-0.18%)
Jul 01, 2016 22.00 22.61 22.61 22.61 274,700 +0.56(+2.54%)
Jun 30, 2016 21.89 22.17 21.09 22.05 295,199 +0.32(+1.47%)
Jun 29, 2016 22.55 22.66 21.39 21.73 376,774 -0.50(-2.25%)
Jun 28, 2016 21.86 22.32 21.59 22.23 265,250 +0.68(+3.16%)
Jun 27, 2016 22.25 22.67 21.54 21.55 411,483 -0.76(-3.41%)
Jun 24, 2016 22.61 23.27 22.10 22.31 609,975 -1.52(-6.38%)
Jun 23, 2016 23.71 23.96 23.46 23.83 194,602 +0.38(+1.62%)
Jun 22, 2016 22.90 23.73 22.54 23.45 296,508 +0.53(+2.31%)
Jun 21, 2016 23.62 23.62 22.66 22.92 258,215 -0.62(-2.63%)
Jun 20, 2016 23.29 23.75 23.11 23.54 166,530 +0.58(+2.53%)
Jun 17, 2016 23.69 23.92 22.83 22.96 408,614 -0.72(-3.04%)
Jun 16, 2016 23.11 23.70 22.64 23.68 148,153 +0.46(+1.98%)
Jun 15, 2016 23.46 23.80 23.20 23.22 111,372 -0.14(-0.60%)
Jun 14, 2016 23.10 23.80 22.90 23.36 211,760 +0.33(+1.43%)
Jun 13, 2016 23.24 23.60 22.90 23.03 193,919 -0.30(-1.29%)
Jun 10, 2016 23.18 23.40 22.58 23.33 198,041 -0.20(-0.85%)
Jun 09, 2016 23.90 24.30 23.45 23.53 185,620 -0.52(-2.16%)
Jun 08, 2016 24.39 24.51 23.83 24.05 194,490 -0.26(-1.07%)
Jun 07, 2016 25.13 25.13 24.24 24.31 283,060 -0.94(-3.72%)
Jun 06, 2016 25.58 25.71 24.72 25.25 397,552 -0.17(-0.67%)
Jun 03, 2016 25.81 26.17 25.18 25.42 330,601 -0.54(-2.10%)
Jun 02, 2016 25.09 25.97 24.97 25.96 265,121 +0.84(+3.32%)
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.