Quantcast
ENTA

Enanta Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$104.41
*  
1.71
1.61%
Get ENTA Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-2018

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.
16:00 106.73 108 104.30 104.41 187,747
05/18/2018 106.73 108 104.3 104.41 187,747
05/17/2018 104.83 106.55 103.96 106.12 145,229
05/16/2018 104.43 106 103.52 105.38 217,941
05/15/2018 101.71 105.75 100.2301 104.65 219,193
05/14/2018 100.17 102.37 99.55 102.21 211,935
05/11/2018 98.88 100.635 98.75 100.04 208,771
05/10/2018 99.76 100.6122 97.865 98.73 254,661
05/09/2018 103.69 103.85 89.05 99.1 642,620
05/08/2018 103.28 107.29 103.28 105.57 222,837
05/07/2018 101 104.97 100.52 103.75 365,855
05/04/2018 98.34 100.3 97.62 100.13 170,427
05/03/2018 96.8 99.805 96.2201 98.49 154,306
05/02/2018 95.13 97.4333 94.06 96.82 143,360
05/01/2018 93 95.48 92.3 95.47 109,444
04/30/2018 95 95.55 93.02 93.05 130,324
04/27/2018 93.3 94.69 91.81 94.56 66,601
04/26/2018 89 94.14 88.88 92.34 171,324
04/25/2018 87.08 88.8757 85.7 87.91 104,323
04/24/2018 88.65 88.74 86.6512 87.5 88,799
04/23/2018 87.19 88.3 86.71 87.94 96,064
04/20/2018 85.93 88.66 85.065 87.49 101,916
04/19/2018 86.88 88.75 85.76 86.28 86,477
04/18/2018 89.76 89.76 85.44 87.43 231,906
04/17/2018 87.02 89.58 86.0631 89.34 118,739
04/16/2018 86.45 86.978 84.27 85.95 93,082
04/13/2018 85.38 86.14 83.58 85.98 89,004
04/12/2018 83.96 86.72 83.95 84.74 109,717
04/11/2018 83.69 84.4 83.24 83.78 80,037
04/10/2018 83.69 84.7551 83.18 83.99 146,093
04/09/2018 83.25 85.1 82.32 82.59 144,391
04/06/2018 84.92 85.99 81.28 81.85 148,577
04/05/2018 85.62 85.75 83.745 85.37 174,641
04/04/2018 81.54 84.86 81.11 84.64 197,535
04/03/2018 83.12 84.5499 80.665 81.85 194,287
04/02/2018 80.37 82.52 78.89 81.95 196,040
03/29/2018 80 82.71 77.95 80.91 257,656
03/28/2018 81.94 82.6855 75.92 79.51 221,637
03/27/2018 86.6 86.85 81.385 81.84 214,079
03/26/2018 82.05 87 80.74 86.9 238,663
03/23/2018 83.12 83.96 80.55 80.69 166,404
03/22/2018 86.11 86.28 82.75 83.14 179,076
03/21/2018 86.41 87.46 85.56 86.7 71,321
03/20/2018 86.87 87.9565 85.855 86.18 126,351
03/19/2018 84.89 88.31 84.29 86.56 243,393
03/16/2018 84.72 85.75 83.81 85.01 323,930
03/15/2018 85.18 86.215 84.475 84.79 125,673
03/14/2018 86.28 87.48 84.77 84.89 141,638
03/13/2018 86.55 88 85.99 86.18 167,780
03/12/2018 85.98 87.05 83.74 86.21 177,284
03/09/2018 82.16 85.98 81.97 85.25 207,105
03/08/2018 81.99 82.73 80.34 81.37 120,283
03/07/2018 80.77 82.98 79.86 81.57 160,755
03/06/2018 79.57 81.36 76.3314 81.1 173,258
03/05/2018 77.8 79.84 75.64 79.62 189,331
03/02/2018 77.51 79.93 76.7378 77.95 290,047
03/01/2018 78.34 79.19 76.11 77.93 190,185
02/28/2018 77.8 80.48 77.55 78.62 220,538
02/27/2018 77.01 79.22 76.29 77.85 547,736
02/26/2018 77.5 78.78 75.68 77.05 181,036
02/23/2018 78.78 80.72 74.72 77.47 301,593
02/22/2018 79.605 81.43 78.62 79.41 132,168
02/21/2018 77.96 81.4 77.96 79.34 127,169
02/20/2018 80.86 82.11 77.22 77.96 205,114
*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?

Smart Portfolio