Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.30 23.44 22.91 23.01 0 -0.28(-1.20%)
Sep 26, 2013 23.00 23.62 23.00 23.29 87,671 +0.54(+2.37%)
Sep 25, 2013 22.93 23.14 22.61 22.75 193,571 -0.20(-0.87%)
Sep 24, 2013 24.00 24.00 22.85 22.95 0 -0.64(-2.71%)
Sep 23, 2013 25.00 25.25 23.25 23.59 0 -1.41(-5.64%)
Sep 20, 2013 24.86 26.39 24.43 25.00 0 +0.25(+1.01%)
Sep 19, 2013 22.80 25.02 22.33 24.75 0 +2.33(+10.39%)
Sep 18, 2013 21.39 23.13 21.38 22.42 0 +1.03(+4.82%)
Sep 17, 2013 19.03 21.87 18.88 21.39 0 +2.26(+11.81%)
Sep 16, 2013 18.80 19.34 18.25 19.13 0 +0.04(+0.21%)
Sep 13, 2013 19.71 19.71 19.01 19.09 0 -0.52(-2.65%)
Sep 12, 2013 19.68 19.78 19.35 19.61 0 -0.01(-0.05%)
Sep 11, 2013 19.21 19.67 19.16 19.62 0 +0.33(+1.71%)
Sep 10, 2013 18.93 19.30 18.60 19.29 0 +0.52(+2.77%)
Sep 09, 2013 18.70 18.80 18.55 18.77 0 +0.16(+0.86%)
Sep 06, 2013 19.00 19.20 18.51 18.61 0 -0.37(-1.95%)
Sep 05, 2013 18.75 19.18 18.65 18.98 0 +0.11(+0.58%)
Sep 04, 2013 18.69 18.99 18.65 18.87 0 +0.13(+0.69%)
Sep 03, 2013 18.72 19.23 18.61 18.74 0 +0.16(+0.86%)
Aug 30, 2013 18.61 18.70 18.53 18.58 0 -0.02(-0.11%)
Aug 29, 2013 18.79 19.09 18.51 18.60 0 -0.07(-0.37%)
Aug 28, 2013 18.40 18.89 18.40 18.67 0 +0.23(+1.25%)
Aug 27, 2013 18.63 18.89 18.25 18.44 36,659 -0.23(-1.23%)
Aug 26, 2013 18.37 19.19 18.37 18.67 0 +0.17(+0.92%)
Aug 23, 2013 18.70 18.94 18.21 18.50 0 -0.48(-2.53%)
Aug 22, 2013 19.00 19.28 18.91 18.98 33,784 -0.07(-0.37%)
Aug 21, 2013 18.84 19.20 18.70 19.05 0 +0.25(+1.33%)
Aug 20, 2013 18.92 19.44 18.68 18.80 0 +0.08(+0.43%)
Aug 19, 2013 18.51 18.94 18.51 18.72 0 +0.14(+0.75%)
Aug 16, 2013 19.00 19.02 18.58 18.58 0 -0.44(-2.31%)
Aug 15, 2013 18.68 19.70 18.54 19.02 37,146 +0.31(+1.66%)
Aug 14, 2013 19.13 19.13 18.46 18.71 0 -0.27(-1.42%)
Aug 13, 2013 19.00 19.25 18.80 18.98 83,388 +0.11(+0.58%)
Aug 12, 2013 18.00 18.97 18.00 18.87 94,253 +1.20(+6.79%)
Aug 09, 2013 17.65 17.89 17.63 17.67 44,164 -0.02(-0.11%)
Aug 08, 2013 18.14 18.26 17.52 17.69 41,235 -0.40(-2.21%)
Aug 07, 2013 18.85 19.00 17.88 18.09 53,425 -0.83(-4.39%)
Aug 06, 2013 19.01 19.22 18.76 18.92 44,305 -0.18(-0.94%)
Aug 05, 2013 18.77 19.20 18.61 19.10 54,419 +0.17(+0.90%)
Aug 02, 2013 19.22 19.26 18.66 18.93 110,567 -0.25(-1.30%)
Aug 01, 2013 18.36 19.47 18.06 19.18 135,431 +0.84(+4.58%)
Jul 31, 2013 17.20 18.34 17.00 18.34 0 +1.33(+7.82%)
Jul 30, 2013 17.00 17.57 16.85 17.01 0 +0.03(+0.18%)
Jul 29, 2013 17.37 17.77 16.85 16.98 0 -0.39(-2.25%)
Jul 26, 2013 17.49 17.68 17.11 17.37 0 -0.07(-0.40%)
Jul 25, 2013 17.40 17.60 17.15 17.44 0 +0.25(+1.45%)
Jul 24, 2013 17.20 18.09 17.01 17.19 0 -0.01(-0.06%)
Jul 23, 2013 17.34 17.44 17.15 17.20 0 -0.24(-1.38%)
Jul 22, 2013 17.75 17.65 17.21 17.44 0 -0.21(-1.19%)
Jul 19, 2013 18.11 18.49 17.35 17.65 0 -0.54(-2.97%)
Jul 18, 2013 18.74 18.86 18.01 18.19 0 -0.68(-3.60%)
Jul 17, 2013 17.82 19.02 17.66 18.87 147,577 +1.18(+6.67%)
Jul 16, 2013 18.10 18.33 17.52 17.69 0 -0.27(-1.50%)
Jul 15, 2013 17.76 17.98 17.34 17.96 0 +0.16(+0.90%)
Jul 12, 2013 18.75 18.75 17.50 17.80 0 -0.49(-2.68%)
Jul 11, 2013 19.10 19.23 18.15 18.29 0 -0.71(-3.74%)
Jul 10, 2013 18.04 19.08 18.04 19.00 0 +0.90(+4.97%)
Jul 09, 2013 17.83 18.25 17.70 18.10 0 +0.40(+2.26%)
Jul 08, 2013 17.48 17.86 17.46 17.70 0 +0.32(+1.84%)
Jul 05, 2013 17.16 17.46 17.12 17.38 0 +0.14(+0.81%)
Jul 03, 2013 17.36 17.66 17.05 17.24 0 -0.28(-1.60%)
Jul 02, 2013 17.10 17.81 17.05 17.52 0 +0.23(+1.33%)
Jul 01, 2013 17.67 18.24 17.09 17.29 0 -0.42(-2.37%)
Jun 28, 2013 18.00 18.50 17.53 17.71 526,000 -0.49(-2.69%)
Jun 26, 2013 18.05 18.35 17.80 18.20 0 +0.20(+1.11%)
Jun 25, 2013 17.99 18.28 17.30 18.00 0 +0.11(+0.61%)
Jun 24, 2013 17.64 18.01 17.50 17.89 0 +0.29(+1.65%)
Jun 21, 2013 17.30 18.02 17.05 17.60 83,086 +0.13(+0.74%)
Jun 20, 2013 17.70 17.70 17.30 17.47 0 -0.27(-1.52%)
Jun 19, 2013 18.08 18.40 17.52 17.74 0 +0.02(+0.11%)
Jun 18, 2013 16.53 18.39 16.48 17.72 0 +1.23(+7.46%)
Jun 17, 2013 16.88 17.05 16.18 16.49 0 -0.38(-2.25%)
Jun 14, 2013 17.45 17.51 16.61 16.87 0 -0.58(-3.32%)
Jun 13, 2013 18.09 18.09 17.01 17.45 25,731 -0.71(-3.91%)
Jun 12, 2013 18.86 18.95 18.00 18.16 11,462 -0.60(-3.20%)
Jun 11, 2013 18.65 19.00 18.30 18.76 23,244 -0.06(-0.32%)
Jun 10, 2013 18.83 18.95 18.23 18.82 0 +0.02(+0.11%)
Jun 07, 2013 18.76 19.00 18.76 18.80 0 +0.05(+0.27%)
Jun 06, 2013 18.99 18.99 18.39 18.75 0 -0.14(-0.74%)
Jun 05, 2013 18.67 19.00 18.57 18.89 0 +0.32(+1.72%)
Jun 04, 2013 18.86 18.93 17.00 18.57 0 -0.40(-2.11%)
Jun 03, 2013 19.85 19.95 18.77 18.97 8,037 -0.51(-2.62%)
May 31, 2013 19.43 19.65 19.30 19.48 55,099 -0.02(-0.10%)
May 30, 2013 19.69 19.69 19.15 19.50 0 -0.28(-1.42%)
May 29, 2013 19.93 19.95 19.65 19.78 42,960 -0.17(-0.85%)
May 28, 2013 20.00 20.19 19.82 19.95 35,837 -0.05(-0.25%)
May 24, 2013 19.94 20.00 19.75 20.00 0 +0.14(+0.70%)
May 23, 2013 20.04 20.19 19.70 19.86 0 -0.20(-1.00%)
May 22, 2013 20.57 20.57 20.05 20.06 0 -0.34(-1.67%)
May 21, 2013 20.86 21.23 20.15 20.40 0 -0.30(-1.45%)
May 20, 2013 20.89 21.50 20.65 20.70 0 -0.18(-0.86%)
May 17, 2013 20.46 21.86 20.32 20.88 0 +0.03(+0.14%)
May 16, 2013 20.42 21.48 20.05 20.85 34,071 +0.45(+2.21%)
May 15, 2013 19.87 20.62 19.51 20.40 0 +0.61(+3.08%)
May 13, 2013 19.95 19.95 19.43 19.79 0 -0.11(-0.55%)
May 10, 2013 20.08 20.10 19.45 19.90 0 -0.15(-0.75%)
May 09, 2013 20.10 20.10 19.90 20.05 0 -0.02(-0.10%)
May 08, 2013 19.97 20.40 19.70 20.07 0 +0.15(+0.75%)
May 07, 2013 19.78 20.04 19.70 19.92 0 +0.02(+0.10%)
May 06, 2013 19.34 20.32 19.32 19.90 0 +0.53(+2.74%)
May 03, 2013 19.64 20.14 18.88 19.37 0 -0.20(-1.02%)
May 02, 2013 19.91 20.16 18.79 19.57 0 -0.16(-0.81%)
May 01, 2013 20.11 20.49 19.50 19.73 0 -0.23(-1.15%)
Apr 30, 2013 20.50 20.50 19.70 19.96 0 -0.47(-2.30%)
Apr 29, 2013 21.29 21.29 20.05 20.43 89,817 -0.19(-0.92%)
Apr 26, 2013 18.75 20.95 18.75 20.62 174,989 +2.10(+11.34%)
Apr 25, 2013 21.00 21.50 18.00 18.52 166,111 -2.49(-11.85%)
Apr 24, 2013 21.20 21.32 20.73 21.01 0 +0.02(+0.10%)
Apr 23, 2013 21.21 22.40 20.35 20.99 164,493 +0.56(+2.74%)
Apr 22, 2013 20.23 20.82 20.23 20.43 123,319 +0.30(+1.49%)
Apr 19, 2013 20.80 20.82 20.03 20.13 142,075 -0.51(-2.47%)
Apr 18, 2013 20.36 20.64 20.00 20.64 71,198 +0.74(+3.72%)
Apr 17, 2013 20.50 20.50 19.50 19.90 40,140 -0.10(-0.50%)
Apr 16, 2013 21.57 21.80 19.88 20.00 107,054 -0.35(-1.72%)
Apr 15, 2013 20.27 21.00 19.78 20.35 183,163 +0.67(+3.40%)
Apr 12, 2013 20.93 20.93 19.05 19.68 59,299 -1.44(-6.82%)
Apr 11, 2013 21.50 21.72 21.03 21.12 32,209 -0.57(-2.63%)
Apr 10, 2013 20.49 22.17 20.49 21.69 74,438 +1.04(+5.04%)
Apr 09, 2013 20.99 21.00 20.50 20.65 82,090 -0.15(-0.72%)
Apr 08, 2013 21.19 21.19 20.19 20.80 93,006 +0.46(+2.26%)
Apr 05, 2013 19.85 20.43 19.71 20.34 42,883 +0.50(+2.52%)
Apr 04, 2013 19.98 20.41 19.58 19.84 35,463 -0.09(-0.45%)
Apr 03, 2013 20.21 20.59 19.50 19.93 98,235 -0.23(-1.14%)
Apr 02, 2013 20.13 21.38 19.54 20.16 130,698 +0.23(+1.15%)
Apr 01, 2013 18.26 21.81 18.26 19.93 68,116 +1.73(+9.51%)
Mar 28, 2013 16.98 18.50 16.92 18.20 57,698 +1.11(+6.50%)
Mar 27, 2013 16.95 17.23 16.58 17.09 33,859 +0.00(+0.00%)
Mar 26, 2013 16.91 17.31 16.90 17.09 26,985 +0.26(+1.54%)
Mar 25, 2013 17.40 17.40 16.80 16.83 24,067 +0.02(+0.12%)
Mar 22, 2013 17.57 17.57 16.71 16.81 75,379 -0.37(-2.15%)
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.