Dow Up0.08% Nasdaq Down0.30%

Enanta Pharmaceuticals, Inc. (ENTA)

-NasdaqGS
39.44 Down 0.48(1.20%) Sep 19, 4:00PM EDT
|After Hours : 39.44 Down 0.00 (0.00%) Sep 19, 4:40PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 19, 201320.8020.8220.0320.13142,10020.13
Apr 18, 201320.3620.6420.0020.6471,20020.64
Apr 17, 201320.5020.5019.5019.9040,20019.90
Apr 16, 201321.5721.8019.8820.00107,10020.00
Apr 15, 201320.2721.0019.7820.35183,20020.35
Apr 12, 201320.9320.9319.0519.6859,30019.68
Apr 11, 201321.5021.7221.0321.1232,30021.12
Apr 10, 201320.4922.1720.4921.6974,50021.69
Apr 9, 201320.9921.0020.5020.6582,10020.65
Apr 8, 201321.1921.1920.1920.8093,10020.80
Apr 5, 201319.8520.4319.7120.3442,90020.34
Apr 4, 201319.9820.4119.5819.8435,50019.84
Apr 3, 201320.2120.5919.5019.9398,30019.93
Apr 2, 201320.1321.3819.5420.16130,70020.16
Apr 1, 201318.2621.8118.2619.9368,20019.93
Mar 28, 201316.9818.5016.9218.2057,70018.20
Mar 27, 201316.9517.2316.5817.0933,90017.09
Mar 26, 201316.9117.3116.9017.0927,00017.09
Mar 25, 201317.4017.4016.8016.8324,10016.83
Mar 22, 201317.5717.5716.7116.8175,20016.81
Mar 21, 201314.5117.8514.3117.181,763,60017.18
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.