Indicators

Enanta Pharmaceutica (NQ: ENTA )

11.83 -0.24 (-1.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.31	41.50	40.07	40.88	273,755	+0.38(+0.94%)
May 28, 2015	40.17	40.80	39.43	40.50	198,514	+0.39(+0.97%)
May 27, 2015	39.83	40.17	38.89	40.11	260,611	+0.06(+0.15%)
May 26, 2015	39.79	40.94	39.79	40.05	222,386	-0.05(-0.12%)
May 22, 2015	40.37	40.10	40.10	40.10	230,400	-0.43(-1.06%)
May 21, 2015	40.68	40.73	39.90	40.53	310,431	-0.02(-0.05%)
May 20, 2015	40.93	40.98	38.82	40.55	394,622	+0.22(+0.55%)
May 19, 2015	39.50	40.46	39.14	40.33	418,206	+0.89(+2.26%)
May 18, 2015	38.15	39.71	37.88	39.44	421,528	+1.32(+3.46%)
May 15, 2015	37.94	38.28	37.32	38.12	285,682	+0.32(+0.85%)
May 14, 2015	36.43	37.91	35.93	37.80	294,401	+1.38(+3.79%)
May 13, 2015	36.28	36.87	36.00	36.42	163,987	+0.17(+0.47%)
May 12, 2015	35.60	36.97	35.17	36.25	306,220	+0.58(+1.63%)
May 11, 2015	34.58	36.58	34.56	35.67	463,413	+0.37(+1.05%)
May 08, 2015	33.99	35.89	33.60	35.30	403,680	+1.58(+4.69%)
May 07, 2015	34.86	34.96	32.52	33.72	590,663	-1.63(-4.61%)
May 06, 2015	35.06	35.42	34.16	35.35	343,022	+0.60(+1.73%)
May 05, 2015	35.29	36.11	34.66	34.75	296,373	-0.67(-1.89%)
May 04, 2015	35.11	36.24	35.11	35.42	375,103	+0.31(+0.88%)

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.