ENTA

Historical Stock Prices

$43.18
*  
1.74
3.87%
Get ENTA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ENTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 03-JUL-2014 TO 03-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.
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
04/28/2015 35.67 36.17 34.5 35.28 290,131
04/27/2015 37.51 37.52 35.5 35.56 266,489
04/24/2015 36.3 37.99 36.172 37.14 254,387
04/23/2015 36.87 37.77 36.1235 36.58 358,114
04/22/2015 37 37.7242 36.189 36.99 197,275
04/21/2015 36.5 37.51 36 36.98 192,937
04/20/2015 36.38 36.48 35.82 36.14 156,098
04/17/2015 35.73 36.16 35.1 36.14 212,892
04/16/2015 35.83 36.5499 35.76 36.05 118,757
04/15/2015 36.81 36.97 35.75 36.03 183,502
04/14/2015 35.95 36.98 35.15 36.64 345,615
04/13/2015 36.15 36.75 35.81 35.91 209,090
04/10/2015 35.36 36.4599 35.36 36 256,092
04/09/2015 36.47 36.4799 34.62 35.15 416,156
04/08/2015 33.18 36.44 33.18 36.38 760,550
04/07/2015 33.24 33.81 32.64 32.67 378,568
04/06/2015 31.99 33.41 31.51 33.09 827,485
04/02/2015 31.26 31.6 30.97 31.05 346,891
04/01/2015 30.59 32.01 30.13 31.29 225,142
03/31/2015 31.33 31.48 30.55 30.62 430,309
03/30/2015 31.37 31.82 30.95 31.36 296,077
03/27/2015 31.46 32.35 31.07 31.35 342,612
03/26/2015 31.07 32.185 30.946 31.78 405,672
03/25/2015 34.14 34.14 31.15 31.32 539,860
03/24/2015 34.28 34.67 33.64 34.18 197,572
03/23/2015 34.34 34.81 33.58 34.33 238,059
03/20/2015 35.58 35.68 34.27 34.35 528,720
03/19/2015 34.5 35.6 34.43 35.25 247,505
03/18/2015 34.41 35.19 33.98 34.45 275,259
03/17/2015 34.49 35.22 34.1999 34.42 481,740
03/16/2015 34.28 34.92 34.08 34.65 229,667
03/13/2015 34.58 35.155 33.7601 34.23 198,050
03/12/2015 34.5 34.74 33.67 34.5 194,365
03/11/2015 33.72 34.63 33.2101 34.32 375,983
03/10/2015 33.63 34.45 32.92 33.93 193,825
03/09/2015 34.87 35.09 32.5906 33.8 441,918
03/06/2015 35.08 35.74 34.551 34.97 255,974
03/05/2015 35.27 36.025 34.61 35.29 192,643
03/04/2015 35.71 36.06 35.1 35.42 344,293
03/03/2015 35.86 36.42 34.95 36.04 229,173
03/02/2015 35.83 36.48 35.22 35.86 162,995
02/27/2015 36.7 36.7 34.94 35.82 309,028
02/26/2015 35.98 36.93 35.26 36.88 222,434
02/25/2015 36.25 36.25 35.295 36.16 250,992
02/24/2015 35.55 35.95 35.0902 35.89 241,490
02/23/2015 35.9 36.11 34.73 35.55 296,867
02/20/2015 33.73 35.9699 33.73 35.9 456,677
02/19/2015 33.9 34.26 33.58 33.65 213,983
02/18/2015 33.64 34.18 33.32 34.09 236,001
02/17/2015 33 33.84 32.83 32.95 236,105
02/13/2015 33.59 33.65 32.1 33.3 449,798
02/12/2015 34.55 34.55 32.33 33.74 693,959
02/11/2015 34.31 35.25 33.82 34.33 518,144
02/10/2015 33.97 34.42 33.2 34.22 415,832
02/09/2015 34.49 34.9704 33.46 33.73 438,670
02/06/2015 35.01 36.48 34.52 34.53 560,324
02/05/2015 35.01 36.5 35.01 35.17 640,566
02/04/2015 38.59 38.6 35.13 36.03 699,482
02/03/2015 38.9 39.67 38.441 39.19 419,526
02/02/2015 44 44.22 38.21 39.08 860,023
01/30/2015 43.5 44.43 43.1 43.44 445,952
01/29/2015 43.7 43.8699 43.04 43.65 127,200
01/28/2015 44.08 44.72 43.2501 43.52 183,249
01/27/2015 43.34 45.05 43.09 44.11 245,384
01/26/2015 44.49 44.69 42.91 43.94 711,478
01/23/2015 45.83 46.54 43.58 44.92 516,561
01/22/2015 48.89 49.23 45.91 46 415,807
01/21/2015 50 50.25 48.31 48.84 168,731
01/20/2015 50.27 50.5899 49.22 50.12 219,338
01/16/2015 48.57 50.41 48.33 50.23 200,421
01/15/2015 50.46 50.92 48.5 48.51 394,439
01/14/2015 48.32 50.74 47.62 50.55 311,157
01/13/2015 50.1 50.43 48.05 48.71 360,318
01/12/2015 50.21 50.21 48.6 49.41 399,226
01/09/2015 51.26 51.26 49 50.11 315,404
01/08/2015 50.52 51.52 49.25 51.26 401,166
01/07/2015 49.09 50.3905 49.09 50.32 205,241
01/06/2015 49.79 50.38 47.4201 48.88 440,246
01/05/2015 50.01 51.6 49.67 49.92 470,632
01/02/2015 50.88 50.97 49.52 50.45 235,664
12/31/2014 51 51.5 50.24 50.85 224,339
12/30/2014 51.4 51.87 51.05 51.11 174,754
12/29/2014 51.5 52.58 51.22 51.98 300,398
12/26/2014 49.17 51.99 49 51.67 302,622
12/24/2014 49.19 50.28 48.625 49.04 179,355
12/23/2014 51.63 51.8499 47.0701 48.98 929,285
12/22/2014 49.84 51.47 47.5844 51.32 1,352,745
12/19/2014 45.08 47.17 44.1 46.62 1,853,833
12/18/2014 43.22 44.89 43.025 44.88 223,973
12/17/2014 41.04 42.67 40.56 42.39 323,592
12/16/2014 42.9 43.25 41.06 41.14 329,859
12/15/2014 43.25 44.071 42.55 43.11 521,574
12/12/2014 45.96 46.42 42.99 43.23 577,042
12/11/2014 47.5 48.0144 46 46.43 238,312
12/10/2014 47.64 48.47 46.75 47.27 265,775
12/09/2014 46.93 47.805 45.88 47.68 218,400
12/08/2014 47.98 48.48 47.45 47.74 358,987
12/05/2014 46.11 47.63 45.895 47.4 220,023
12/04/2014 46 46.65 45.58 46.25 296,275
12/03/2014 45.56 46.48 45.4007 46.22 245,555
12/02/2014 44.57 45.6775 44.4 45.28 290,898
12/01/2014 47 47.5399 44.4 44.48 434,423
11/28/2014 48.55 49.09 46.509 46.94 256,474
11/26/2014 45.6 48 45.51 47.99 438,357
11/25/2014 45.96 46.33 44.425 45.35 475,112
11/24/2014 43.07 45.68 40.3 45.21 1,013,238
11/21/2014 44.97 44.97 43.28 43.5 246,340
11/20/2014 43.82 44.54 43.5232 44 148,138
11/19/2014 43.7 44.67 43.264 43.9 155,690
11/18/2014 44.11 44.43 43.18 43.7 169,215
11/17/2014 44 44.89 43.74 43.97 258,404
11/14/2014 43.33 44.5 42.8 44.24 235,739
11/13/2014 43.59 44.53 42.88 43.22 177,012
11/12/2014 43 43.52 42.75 43.31 227,488
11/11/2014 44.55 44.66 43.05 43.22 212,263
11/10/2014 43.53 44.8018 43.53 44.14 291,650
11/07/2014 44.21 45.45 43.04 43.33 322,063
11/06/2014 42.21 43.9 42 43.5 510,855
11/05/2014 43.9 43.9 41.685 42.18 248,526
11/04/2014 42.09 44.24 42.09 43.29 293,296
11/03/2014 43 43.53 41.61 42.43 255,601
10/31/2014 45 45 42.62 43 273,918
10/30/2014 44.1 44.58 43.52 44.18 245,196
10/29/2014 44.78 45.51 43.87 44.26 658,410
10/28/2014 46 46.4799 44.84 44.97 390,873
10/27/2014 45.22 46.22 44.51 45.69 182,250
10/24/2014 45.25 45.75 44.76 45.17 257,474
10/23/2014 44.29 45.37 43.44 44.97 299,279
10/22/2014 41.85 44.23 41.582 43.83 328,757
10/21/2014 47.17 48.49 41.26 41.83 899,665
10/20/2014 43.5 47 43.46 46.59 566,397
10/17/2014 43.31 44.1399 42.678 43.58 208,196
10/16/2014 42.26 43.26 41.51 42.71 216,750
10/15/2014 42.28 43.1199 41.5 42.9 336,165
10/14/2014 42.4 44.35 41.34 42.04 488,616
10/13/2014 42 43.73 40.96 42.02 236,645
10/10/2014 40.99 43.25 40.3 42.23 307,237
10/09/2014 42.36 43 41.07 41.33 218,706
10/08/2014 42.29 42.68 40.89 42.54 343,512
10/07/2014 41.67 42.92 40.56 42.36 204,522
10/06/2014 42.04 42.33 40.654 41.51 189,410
10/03/2014 43.47 43.54 41.05 41.795 274,567
10/02/2014 40.75 43.85 40.1975 43.01 468,731
10/01/2014 39.83 40.59 39.05 40.29 314,925
09/30/2014 40.1 40.66 39.295 39.57 188,470
09/29/2014 39 40.1 38.84 40.07 208,142
09/26/2014 39.86 40.72 39.35 39.47 164,396
09/25/2014 40.38 40.49 39.36 39.75 115,860
09/24/2014 38.72 40.91 38.48 40.54 178,060
09/23/2014 38.26 39.08 38.1175 38.59 201,503
09/22/2014 40.16 40.16 37.9401 38.73 282,565
09/19/2014 40 40.49 39.16 39.44 493,211
09/18/2014 40.12 40.71 39.37 39.92 292,766
09/17/2014 39.75 40.72 39.5 40.13 180,321
09/16/2014 39.92 40.35 39 39.82 157,825
09/15/2014 40.44 40.72 39.26 39.99 259,432
09/12/2014 41.27 42.07 40.03 40.58 308,654
09/11/2014 41.2 41.42 40 41.3 755,475
09/10/2014 41.02 41.5 40.31 41.01 402,602
09/09/2014 43.1 43.457 40.66 41.15 358,445
09/08/2014 42 43.1295 41.63 42.98 191,302
09/05/2014 40.55 42.77 40.51 41.85 222,739
09/04/2014 40.13 41.21 40.04 40.43 144,007
09/03/2014 41.1 42.0495 39.86 39.99 255,122
09/02/2014 42.33 42.735 40.4401 40.98 380,196
08/29/2014 43.55 44.31 41.818 41.96 242,124
08/28/2014 44 44.5 43.2001 43.83 176,611
08/27/2014 42.79 44.25 42.6 43.86 391,710
08/26/2014 40 42.98 39.45 42.58 467,693
08/25/2014 39.75 40.43 39.65 39.95 216,347
08/22/2014 39.65 40 39.11 39.54 103,734
08/21/2014 39.7 40 38.73 39.48 92,200
08/20/2014 39.92 40.075 39.46 39.7 200,959
08/19/2014 40 40.24 39.56 39.99 156,270
08/18/2014 40 40.68 39.82 39.9 320,014
08/15/2014 40.52 40.6 39.1101 39.79 269,263
08/14/2014 39.38 39.98 38.81 39.19 193,707
08/13/2014 39.42 40.14 38.78 39.45 407,345
08/12/2014 38.49 40.3283 38.49 39.13 375,918
08/11/2014 38.37 39.7014 37.63 38.47 163,472
08/08/2014 37.15 37.65 36.5 37.4 116,574
08/07/2014 38.05 38.855 37 37.09 144,739
08/06/2014 37.18 39 37.18 37.84 127,105
08/05/2014 38.08 38.93 36.86 37.45 176,818
08/04/2014 39.08 39.55 37.56 38.21 120,585
08/01/2014 37.48 39.4 37.07 38.82 198,551
07/31/2014 38.46 39.75 37.29 37.61 142,361
07/30/2014 38.87 39.77 38.53 38.69 126,173
07/29/2014 38.8 39.72 38.49 38.52 108,032
07/28/2014 39.15 39.66 38.1746 38.74 95,992
07/25/2014 38.5 39.57 38.26 39.24 124,647
07/24/2014 39.26 39.87 38.29 38.71 60,006
07/23/2014 38.99 39.77 38.79 39.06 73,223
07/22/2014 38.71 39.24 38.31 38.71 96,779
07/21/2014 38.7 38.7 37.18 38.32 177,043
07/18/2014 37.91 39.1222 37.755 38.32 174,771
07/17/2014 37.86 38.74 37.38 37.88 187,261
07/16/2014 39.41 39.75 38.36 38.44 153,377
07/15/2014 39.3 39.6 38.26 39.3 120,361
07/14/2014 40.88 40.88 39.21 39.4 99,745
07/11/2014 40.35 40.8897 40.06 40.58 83,985
07/10/2014 39.62 40.935 39.2 40.44 131,989
07/09/2014 39.78 40.89 39.532 40.48 123,589
07/08/2014 41.41 41.78 39.26 39.73 326,678
07/07/2014 41.61 42.9899 41.41 41.65 395,359
07/03/2014 42.57 42.79 41.96 42.75 86,914
*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?