Indicators

Enanta Pharmaceutica (NQ: ENTA )

13.20 +0.42 (+3.30%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.29	33.78	31.65	33.12	227,399	+0.63(+1.95%)
Jan 30, 2017	32.88	32.88	32.25	32.49	158,289	-0.69(-2.08%)
Jan 27, 2017	33.33	33.33	32.60	33.18	190,114	-0.23(-0.69%)
Jan 26, 2017	33.68	34.23	33.35	33.41	121,790	-0.27(-0.80%)
Jan 25, 2017	33.36	33.78	33.17	33.68	144,215	+0.64(+1.94%)
Jan 24, 2017	33.15	33.15	31.63	33.04	117,099	-0.19(-0.57%)
Jan 23, 2017	32.14	33.42	31.86	33.23	209,754	+1.01(+3.13%)
Jan 20, 2017	32.93	32.93	32.12	32.22	142,276	-0.62(-1.89%)
Jan 19, 2017	33.64	33.64	32.74	32.84	119,588	-0.79(-2.35%)
Jan 18, 2017	33.55	33.79	33.35	33.63	99,375	+0.16(+0.48%)
Jan 17, 2017	33.70	33.91	33.01	33.47	150,032	-0.52(-1.53%)
Jan 13, 2017		33.99	33.99	33.99	0	+0.09(+0.27%)
Jan 12, 2017	33.35	34.26	33.20	33.90	165,921	+0.28(+0.83%)
Jan 11, 2017	35.45	35.45	33.41	33.62	272,378	-1.84(-5.19%)
Jan 10, 2017	35.87	35.87	34.88	35.46	179,588	-0.28(-0.78%)
Jan 09, 2017	35.90	36.20	34.68	35.74	255,957	-0.31(-0.86%)
Jan 06, 2017	35.56	37.31	35.56	36.05	377,465	+0.66(+1.86%)
Jan 05, 2017	35.99	36.00	34.93	35.39	225,367	-0.50(-1.39%)
Jan 04, 2017	34.57	36.04	34.57	35.89	421,946	+1.54(+4.48%)

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.