Indicators

Enanta Pharmaceutica (NQ: ENTA )

12.54 +0.15 (+1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.