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 (%)
Jun 30, 2014	45.00	45.37	42.95	43.07	239,925	-1.84(-4.10%)
Jun 27, 2014	44.53	45.60	43.61	44.91	1,127,057	+0.44(+0.99%)
Jun 26, 2014	44.94	45.30	43.83	44.47	125,250	-0.62(-1.38%)
Jun 25, 2014	43.28	45.12	42.56	45.09	283,233	+1.66(+3.82%)
Jun 24, 2014	43.15	44.41	42.40	43.43	405,619	-1.07(-2.40%)
Jun 23, 2014	45.87	46.10	44.22	44.50	221,664	-1.62(-3.51%)
Jun 20, 2014	46.01	46.44	45.59	46.12	266,522	-0.02(-0.04%)
Jun 19, 2014	44.93	46.36	44.54	46.14	368,147	+1.90(+4.29%)
Jun 18, 2014	41.77	44.48	40.75	44.24	364,554	+2.52(+6.04%)
Jun 17, 2014	42.00	42.06	41.35	41.72	188,307	+0.42(+1.02%)
Jun 16, 2014	39.18	41.48	39.00	41.30	213,458	+2.12(+5.41%)
Jun 13, 2014	38.91	39.68	38.26	39.18	132,756	+0.03(+0.08%)
Jun 12, 2014	40.15	40.38	38.30	39.15	238,323	-0.72(-1.81%)
Jun 11, 2014	41.68	41.68	39.80	39.87	176,804	-1.72(-4.14%)
Jun 10, 2014	40.89	41.75	40.89	41.59	157,970	+2.42(+6.18%)
Jun 06, 2014	39.59	39.96	39.06	39.17	83,954	-0.38(-0.96%)
Jun 05, 2014	39.25	40.24	38.88	39.55	148,662	+0.30(+0.76%)
Jun 04, 2014	38.40	39.50	38.00	39.25	104,434	+0.84(+2.19%)
Jun 03, 2014	38.40	38.77	37.56	38.41	108,007	+0.09(+0.23%)

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.