• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.69% Nasdaq Down1.07%

    Enanta Pharmaceuticals, Inc. (ENTA)

    -NasdaqGS
    39.04 Down 2.14(5.20%) 4:00PM EDT
    |After Hours : 39.04 0.00 (0.00%) 4:34PM EDT
    Add to Portfolio
    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.