ENTA

Enanta Pharmaceuticals, Inc. Historical Stock Prices

$49.64
*  
1.79
3.74%
Get ENTA Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ENTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENTA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.36  49.71  46.13  49.64 252,054
07/30/2015 47.36 49.71 46.13 49.64 252,054
07/29/2015 48.1 48.54 47.01 47.85 320,727
07/28/2015 47.2 48.53 46.33 48.05 1,805,302
07/27/2015 47.15 48.98 46.31 47.47 995,497
07/24/2015 49.44 49.485 44.56 45.19 695,195
07/23/2015 50 50.29 49.04 49.64 206,318
07/22/2015 48.87 50.2 48.87 50.15 253,565
07/21/2015 49.48 49.605 48.1 49.27 146,238
07/20/2015 49.35 49.88 48.32 49.44 179,468
07/17/2015 49 50.0948 48.797 49.4 328,254
07/16/2015 47.8 49.25 47.14 48.98 281,601
07/15/2015 48.57 48.57 47.09 47.5 350,523
07/14/2015 46.4 48.78 46.21 47.99 391,392
07/13/2015 45.74 46.74 45.42 46.25 203,414
07/10/2015 44.68 45.63 44.32 45.53 169,571
07/09/2015 44.3 44.625 43.89 44.41 172,615
07/08/2015 44.41 44.98 43.705 43.83 110,166
07/07/2015 44.98 45.08 43.99 45 139,125
07/06/2015 42.97 44.85 42.4 44.8 170,862
07/02/2015 45 45 43.15 43.18 201,251
07/01/2015 45.5 46.08 44.81 44.92 249,683
06/30/2015 43.93 45.5 43.66 44.99 424,265
06/29/2015 43.27 44.95 42.701 43.46 296,085
06/26/2015 44.76 45.34 43.17 43.96 1,067,381
06/25/2015 44.97 45.71 44.21 44.82 270,277
06/24/2015 46.66 46.9267 44.59 44.67 245,412
06/23/2015 46.88 47.28 45.85 46.81 197,848
06/22/2015 45.88 46.94 45.53 46.725 304,086
06/19/2015 44.98 45.17 44.445 45 446,061
06/18/2015 43.63 44.98 43.63 44.89 288,255
06/17/2015 43.35 44 43.2 43.45 197,778
06/16/2015 43 43.65 42.69 43.2 176,532
06/15/2015 42.08 43.3 41.64 43.21 326,996
06/12/2015 42.4 42.42 41.75 41.91 156,156
06/11/2015 42.76 42.76 42.19 42.51 157,071
06/10/2015 42.18 42.9 41.76 42.68 201,037
06/09/2015 42.5 42.93 41.14 42.1 210,639
06/08/2015 41.5 42.725 41.46 42.37 196,148
06/05/2015 41.57 42.57 41.17 42.13 248,208
06/04/2015 41.45 41.99 40.98 41.61 171,935
06/03/2015 40.47 41.86 40.44 41.61 200,280
06/02/2015 40.98 41.07 39.5 40.58 205,198
06/01/2015 41.24 41.65 39.3 41.04 255,085
05/29/2015 40.31 41.5 40.068 40.88 273,755
05/28/2015 40.17 40.8 39.43 40.5 198,514
05/27/2015 39.83 40.17 38.89 40.11 260,611
05/26/2015 39.79 40.94 39.79 40.05 222,386
05/22/2015 40.37 40.68 39.79 40.1 230,362
05/21/2015 40.68 40.73 39.9 40.53 310,431
05/20/2015 40.93 40.98 38.82 40.55 394,622
05/19/2015 39.5 40.46 39.136 40.33 418,170
05/18/2015 38.15 39.71 37.88 39.44 421,528
05/15/2015 37.94 38.28 37.32 38.12 285,682
05/14/2015 36.43 37.91 35.93 37.8 294,401
05/13/2015 36.28 36.87 36 36.42 163,987
05/12/2015 35.6 36.965 35.17 36.25 306,220
05/11/2015 34.58 36.58 34.56 35.67 463,413
05/08/2015 33.99 35.89 33.6 35.3 403,680
05/07/2015 34.86 34.96 32.52 33.72 590,563
05/06/2015 35.06 35.42 34.16 35.35 343,022
05/05/2015 35.29 36.11 34.66 34.75 296,373
05/04/2015 35.11 36.24 35.11 35.42 375,103
05/01/2015 34.48 36.05 34.48 35.11 286,468
04/30/2015 35.12 35.72 34.02 34.24 339,142
04/29/2015 35.1 35.93 34.55 35.26 224,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?