Indicators

Enanta Pharmaceutica (NQ: ENTA )

12.47 +0.47 (+3.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.50	43.50	43.10	43.44	446,472	-0.21(-0.48%)
Jan 29, 2015	43.70	43.87	43.04	43.65	127,200	+0.13(+0.30%)
Jan 28, 2015	44.08	44.72	43.25	43.52	183,249	-0.59(-1.34%)
Jan 27, 2015	43.34	45.05	43.09	44.11	245,384	+0.17(+0.39%)
Jan 26, 2015	44.49	44.69	42.91	43.94	711,574	-0.98(-2.18%)
Jan 23, 2015	45.83	46.54	43.58	44.92	516,561	-1.08(-2.35%)
Jan 22, 2015	48.89	49.23	45.91	46.00	415,807	-2.84(-5.81%)
Jan 21, 2015	50.00	50.25	48.31	48.84	168,731	-1.28(-2.55%)
Jan 20, 2015	50.27	50.59	49.22	50.12	219,338	-0.11(-0.22%)
Jan 16, 2015	48.57	50.41	48.33	50.23	200,421	+1.72(+3.55%)
Jan 15, 2015	50.46	50.92	48.50	48.51	394,539	-2.04(-4.04%)
Jan 14, 2015	48.32	50.74	47.62	50.55	311,257	+1.84(+3.78%)
Jan 13, 2015	50.10	50.43	48.05	48.71	360,318	-0.70(-1.42%)
Jan 12, 2015	50.21	50.21	48.72	49.41	399,226	-0.70(-1.40%)
Jan 09, 2015	51.26	51.26	49.00	50.11	315,404	-1.15(-2.24%)
Jan 08, 2015	50.52	51.52	49.25	51.26	401,716	+0.94(+1.87%)
Jan 07, 2015	49.09	50.39	49.09	50.32	205,241	+1.44(+2.95%)
Jan 06, 2015	49.79	50.38	47.42	48.88	440,246	-1.04(-2.08%)
Jan 05, 2015	50.01	51.60	49.67	49.92	470,732	-0.53(-1.05%)

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.