Quantcast
ENTA

Enanta Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$121.9
*  
1.15
0.93%
Get ENTA Alerts
*Delayed - data as of Jul. 16, 2018 13:09 ET  -  Find a broker to begin trading ENTA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ENTA Real Time
 
 
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 13-APR-2018 TO 13-JUL-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.
13:09 123.53 126.06 120.52 121.90 167,730
07/13/2018 125.21 127 122.7 123.05 236,858
07/12/2018 120.88 125.97 120 125.87 259,552
07/11/2018 120.47 121.45 118.68 120.64 324,400
07/10/2018 126.86 126.86 120.84 121.22 365,482
07/09/2018 126.55 126.91 121.56 126.37 339,772
07/06/2018 122.01 127.77 122.01 125.3 327,509
07/05/2018 119.05 124.1404 117.98 121.83 217,449
07/03/2018 121.88 123.13 116.065 117.38 250,968
07/02/2018 115.67 121.3599 114.3 121.13 249,622
06/29/2018 114.29 116.6 113.59 115.9 243,393
06/28/2018 112.15 113.51 107.39 112.97 333,771
06/27/2018 113.83 113.84 111.64 112.51 199,026
06/26/2018 110 113.59 108.23 113.49 299,607
06/25/2018 118.53 118.53 112.59 114.14 229,448
06/22/2018 119.43 121.774 118.15 119.6 882,667
06/21/2018 115.87 119.96 114.02 118.99 269,548
06/20/2018 115.19 116.45 114.44 115.31 368,688
06/19/2018 113.5 115.51 112.045 114.18 183,598
06/18/2018 114.73 116.44 113.25 114.02 175,111
06/15/2018 110.71 116.34 110.71 115.33 376,832
06/14/2018 113.47 115.6 110.15 111 230,842
06/13/2018 114.2 116.89 112.6 113.43 281,912
06/12/2018 120.85 121.39 113.56 114.37 326,967
06/11/2018 117.96 122.43 117.31 120.51 338,222
06/08/2018 112.35 117.95 112.35 116.92 277,399
06/07/2018 108.03 112.15 107.48 111.72 244,064
06/06/2018 99.93 109.93 98.24 107.35 398,840
06/05/2018 99 100.7425 96.87 97.93 238,702
06/04/2018 99.16 99.43 96.39 99.19 184,810
06/01/2018 99.85 101.5 98.34 98.76 149,809
05/31/2018 99.48 100.82 98.41 99.79 149,618
05/30/2018 97.87 99.53 97.77 99.34 193,992
05/29/2018 96.68 97.53 95.3 97.15 158,150
05/25/2018 98.32 98.32 96.05 96.46 151,600
05/24/2018 97.02 97.86 96.16 97.68 123,718
05/23/2018 100.32 102.02 96.64 97.62 200,143
05/22/2018 102.65 103.32 99.85 100.52 219,395
05/21/2018 104.48 105.81 102.25 102.49 134,823
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
*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