ENTA

Historical Stock Prices

$24.39
*  
1.20
5.17%
Get ENTA Alerts
*Delayed - data as of May 27, 2016  -  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 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 23.16 24.4 22.86 24.39 267,929
05/26/2016 23.62 23.74 23.02 23.19 330,932
05/25/2016 24.27 24.56 23.59 23.79 224,095
05/24/2016 23.68 24.35 23.64 24.24 195,273
05/23/2016 23.6 24.86 23.33 23.45 311,680
05/20/2016 23.16 24.04 23.12 23.74 207,800
05/19/2016 23.65 23.76 22.84 23.05 305,557
05/18/2016 23.48 23.97 23.05 23.64 238,505
05/17/2016 24.31 24.67 23.26 23.44 446,267
05/16/2016 24.59 25.36 24.04 24.46 496,277
05/13/2016 24.15 25.08 23.91 24.57 261,497
05/12/2016 24.13 24.4 23.41 23.92 454,725
05/11/2016 24.44 25.36 24.04 24.08 360,585
05/10/2016 23 25.33 23 24.52 743,805
05/09/2016 25 25.86 24.94 25.45 263,417
05/06/2016 24.91 25.1 24.3 24.97 306,285
05/05/2016 25.2 25.46 24.25 25.03 264,953
05/04/2016 25.72 25.8 24.89 25.06 343,325
05/03/2016 27.15 27.54 25.9 25.94 481,333
05/02/2016 29.44 29.44 26.42 27.54 588,264
04/29/2016 29.66 29.73 28.81 29.2 261,584
04/28/2016 31.5 31.54 29.45 29.77 607,365
04/27/2016 31.23 32.08 30.0108 31.81 242,114
04/26/2016 31.92 31.92 30.21 31.36 209,355
04/25/2016 31.6 32.4884 31.6 31.91 159,253
04/22/2016 32.31 32.61 31.235 31.78 197,112
04/21/2016 31.28 32.79 30.745 32.41 155,680
04/20/2016 31.76 32.21 30.41 31.19 176,851
04/19/2016 31.38 31.89 30.81 31.61 204,544
04/18/2016 31.33 32.03 31.12 31.22 368,230
04/15/2016 31.48 32.33 31.21 31.49 170,703
04/14/2016 31.55 31.945 31.34 31.62 135,620
04/13/2016 31.15 31.93 30.997 31.6 287,707
04/12/2016 29.95 30.99 29.817 30.94 241,529
04/11/2016 29.86 30.5 29.57 30.1 263,669
04/08/2016 29.79 29.81 28.82 29.68 254,148
04/07/2016 29.52 29.95 28.995 29.33 324,690
04/06/2016 29.47 29.97 29.1 29.85 357,177
04/05/2016 29.01 29.86 28.835 29.4 375,972
04/04/2016 29.7 30 29.18 29.41 296,340
04/01/2016 29.11 30.07 28.93 29.68 201,236
03/31/2016 28.73 29.81 28.71 29.37 335,862
03/30/2016 28.2 29.77 28.2 28.56 341,771
03/29/2016 27.09 28.18 26.3 27.91 275,352
03/28/2016 27.15 27.4 26.64 27.06 177,217
03/24/2016 26.46 27.74 25.83 27.03 177,973
03/23/2016 28.01 28.34 26.41 26.52 231,705
03/22/2016 27.37 28.22 27.09 28 639,235
03/21/2016 26.99 27.77 26.95 27.45 529,796
03/18/2016 27.38 28.035 26.58 27.1 640,669
03/17/2016 27.15 27.64 26.48 27.2 272,539
03/16/2016 27.19 27.7 26.41 27.17 225,990
03/15/2016 28.96 29.11 26.88 27.15 214,270
03/14/2016 29.26 30.04 28.0001 29.31 221,102
03/11/2016 29.04 29.83 28.38 29.5 238,853
03/10/2016 28.84 30.24 28.48 28.84 287,034
03/09/2016 28.6 28.74 27.76 28.56 153,001
03/08/2016 30.41 30.7 28.33 28.5 273,575
03/07/2016 29.48 31.55 28.9 30.61 403,590
03/04/2016 29.49 30.17 29.21 29.61 271,958
03/03/2016 30.09 30.485 28.77 29.49 316,504
03/02/2016 29.65 30.581 29.64 30.1 520,165
03/01/2016 28.51 29.92 28.27 29.88 304,960
02/29/2016 28.16 28.71 27.67 28.39 224,268
02/26/2016 28.64 29.58 27.73 28.4 230,148
02/25/2016 28.5 28.52 27.665 28.26 142,559
02/24/2016 27.81 28.66 26.5 28.29 160,011
02/23/2016 29.28 29.61 28.08 28.09 170,484
02/22/2016 29.45 29.6235 28.63 29.4 190,529
02/19/2016 27.62 28.89 26.71 28.67 158,390
02/18/2016 29.21 29.5694 27.72 27.82 272,977
02/17/2016 29 31.15 28.2 29.23 446,174
02/16/2016 26.99 29.29 26.82 28.87 299,271
02/12/2016 25.82 27.186 24.34 26.7 336,315
02/11/2016 23.8 25.97 23.03 25.58 227,820
02/10/2016 23.51 25.57 23.48 24.33 552,184
02/09/2016 26.66 26.66 22.675 23.16 792,941
02/08/2016 22.37 22.695 20.39 21.52 308,472
02/05/2016 23.86 24.01 22.55 22.74 257,753
02/04/2016 23.38 24.67 23.25 23.95 148,126
02/03/2016 23.41 23.9799 22.02 23.24 209,475
02/02/2016 23.29 23.932 22.63 23.36 281,441
02/01/2016 25.59 26.43 23.35 23.54 411,881
01/29/2016 26.05 26.25 25.1 25.7 375,175
01/28/2016 27.39 27.69 25.03 26.51 216,283
01/27/2016 29.22 29.47 27.03 27.16 177,722
01/26/2016 29.55 29.87 27.62 29.26 135,600
01/25/2016 28.82 30.28 28.555 29.39 335,897
01/22/2016 28.99 29.67 27.11 29.24 176,388
01/21/2016 29 29.6 28.21 28.49 284,075
01/20/2016 25.5 29.93 25.063 29.26 401,708
01/19/2016 28.61 28.61 25.43 25.88 267,552
01/15/2016 26.77 28.12 25.5 28.06 252,644
01/14/2016 26.94 28.855 25.575 28.08 342,527
01/13/2016 29.5 29.82 26.04 26.67 288,150
01/12/2016 29.44 30.39 28.29 29.13 324,251
01/11/2016 29.93 30.4299 28.05 28.86 351,379
01/08/2016 30.89 31.44 29.36 29.57 258,065
01/07/2016 30.82 32.045 30.35 30.58 647,109
01/06/2016 32.28 32.29 30.535 31.2 254,956
01/05/2016 34.22 34.49 32.49 32.54 150,997
01/04/2016 32.44 34.34 29.01 34.19 204,674
12/31/2015 33.39 33.63 32.91 33.02 106,247
12/30/2015 33.6 33.87 33.18 33.44 151,733
12/29/2015 33.6 33.92 33.21 33.72 182,658
12/28/2015 32.1 33.5 31.5 33.26 165,463
12/24/2015 32.32 32.45 31.93 32.19 46,175
12/23/2015 32.3 32.66 31.61 32.33 232,960
12/22/2015 31.81 32.25 31.32 32.08 121,610
12/21/2015 32.02 32.055 30.88 32.04 144,575
12/18/2015 31.03 32.29 30.9 31.73 1,254,689
12/17/2015 33.47 33.5999 31.15 31.18 195,342
12/16/2015 32.2 33.54 32.12 33.47 341,824
12/15/2015 30.19 31.97 30.15 31.77 255,715
12/14/2015 30.14 32.53 29.41 29.87 398,401
12/11/2015 31.59 31.98 29.69 30.02 265,712
12/10/2015 31.76 32.52 31.41 32.06 386,636
12/09/2015 30.31 32.09 30.19 31.86 446,616
12/08/2015 29.8 31.18 29.8 30.61 165,402
12/07/2015 30.41 30.87 29.75 30.12 213,089
12/04/2015 30.34 30.89 29.74 30.78 262,090
12/03/2015 32.11 33.22 30 30.21 271,246
12/02/2015 32.06 33.04 31.55 31.69 147,080
12/01/2015 31.47 32.09 31.06 31.9 197,366
11/30/2015 31.95 32.68 31.16 31.5 211,398
11/27/2015 31.98 32.5 31.765 31.96 78,049
11/25/2015 30.96 32.48 30.868 32 206,949
11/24/2015 29.51 33 28.31 30.8 468,886
11/23/2015 31.4 32.95 31.1701 31.88 188,401
11/20/2015 31.23 32.09 30.79 31.42 170,526
11/19/2015 31.02 31.58 30.005 31.07 157,566
11/18/2015 30.67 31.25 29.67 31.16 255,140
11/17/2015 29.96 31.11 29.38 30.39 238,213
11/16/2015 30.14 30.26 28.91 29.62 217,645
11/13/2015 31.12 31.2 29.46 30.27 227,235
11/12/2015 31.57 32.5 31.2 31.39 151,265
11/11/2015 32.41 32.77 31.53 31.6 140,930
11/10/2015 32.54 32.9 31.935 32.42 154,902
11/09/2015 32.61 33.86 32.54 32.7 290,459
11/06/2015 32.13 32.94 31.4018 32.78 270,746
11/05/2015 32 32.34 31.06 32.11 194,648
11/04/2015 32.4 32.9702 31.39 32.05 190,277
11/03/2015 31.81 33.92 31.24 32.4 370,683
11/02/2015 28.18 32 28.18 31.98 483,660
10/30/2015 26.18 28.326 25.61 28.09 351,058
10/29/2015 25.91 26.65 25.5 26.29 257,119
10/28/2015 26.02 26.28 24.78 25.91 593,675
10/27/2015 25.64 26.17 23.82 24.69 484,079
10/26/2015 23.84 25.93 23.6 25.66 687,494
10/23/2015 24.14 25.75 21.985 24.01 2,205,118
10/22/2015 40.34 40.435 16.75 23.9 4,912,169
10/21/2015 40.32 40.97 38.53 40.25 189,336
10/20/2015 40.23 40.42 39.01 39.84 193,108
10/19/2015 40.15 41.38 38.99 40.38 188,699
10/16/2015 40.73 41.77 39.57 40.31 169,181
10/15/2015 37.59 40.73 36.88 40.68 358,451
10/14/2015 37.15 38.51 36.75 37.28 228,858
10/13/2015 37.54 38.36 36.63 36.82 144,564
10/12/2015 37.91 38.18 37.235 37.95 163,102
10/09/2015 37.47 38.34 36.37 37.56 138,087
10/08/2015 38.06 38.29 36.54 37.16 231,156
10/07/2015 37.46 38.56 36.27 37.99 293,056
10/06/2015 39.27 39.27 36.55 37.5 172,369
10/05/2015 38.18 39.579 37.515 39.03 216,916
10/02/2015 35 38.1 34.98 37.92 177,315
10/01/2015 36.1 36.1 34.44 35.69 213,794
09/30/2015 34.8 36.4 34.515 36.14 231,558
09/29/2015 34.71 35.7 33.51 34.06 388,611
09/28/2015 36.02 36.56 34.23 34.94 304,322
09/25/2015 38.3 38.3 35 36.02 292,213
09/24/2015 38.1 38.38 36.7 37.83 206,739
09/23/2015 38.91 39.22 37.78 38.27 160,753
09/22/2015 39 39.35 38.12 38.6 201,231
09/21/2015 42.46 43.08 39.25 39.63 297,197
09/18/2015 40.26 42.33 40 42.27 655,493
09/17/2015 40.4 41.76 39.66 41.61 227,615
09/16/2015 42.23 42.41 40.06 40.31 238,114
09/15/2015 41.7 42.49 41.27 42.09 140,051
09/14/2015 41.88 42.82 40.56 41.73 190,756
09/11/2015 40 41.87 39.53 41.73 235,573
09/10/2015 39.92 40.24 39.4937 40.08 241,869
09/09/2015 40.67 40.75 39.57 39.8 237,750
09/08/2015 39.5 40.59 38.76 40.42 308,306
09/04/2015 38.57 39.36 38.11 38.87 160,333
09/03/2015 39.77 39.77 38.16 39.12 239,052
09/02/2015 37.43 39.4 36.9 39.34 187,243
09/01/2015 38.5 38.93 36.79 37.04 289,433
08/31/2015 40.72 41.59 38.83 39.04 238,837
08/28/2015 41.74 42.11 40.57 41.18 231,011
08/27/2015 42.11 42.34 40.79 42.03 275,859
08/26/2015 39.83 41.45 38.47 41.39 304,372
08/25/2015 39.96 40.83 39.02 39.2 282,408
08/24/2015 36.43 40.02 36 38.92 406,429
08/21/2015 38.63 41.14 38.02 40.22 277,132
08/20/2015 40.15 41.96 39.16 39.25 246,648
08/19/2015 40.3 41.17 39.6 40.33 118,708
08/18/2015 41.07 41.6 40.21 40.38 167,168
08/17/2015 40.29 41.66 40.1 41.29 191,010
08/14/2015 40.54 40.84 39.08 40.29 174,233
08/13/2015 41.03 41.87 39.91 40.41 314,980
08/12/2015 39.79 41.25 38.55 40.69 407,662
08/11/2015 42.45 43.52 40.56 41.25 378,180
08/10/2015 42.05 44.36 42.04 43.22 481,534
08/07/2015 45.39 46.32 41.77 43.39 616,951
08/06/2015 50.32 50.86 46.33 46.43 501,709
08/05/2015 50.5 51.485 49.94 50.35 200,557
08/04/2015 49.57 51.36 49.57 50.35 270,703
08/03/2015 50.5 51.89 49.31 49.6 301,064
07/31/2015 51 51.38 49.12 50.65 242,860
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
*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?