ENTA - Enanta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201992.6696.4691.8694.4594.45147,100
May 23, 201992.7192.8589.1592.1492.14167,100
May 22, 201990.7393.6489.1293.4493.44260,800
May 21, 201991.1691.1688.9790.9690.96145,300
May 20, 201989.6591.7589.6490.2890.28138,000
May 17, 201990.8091.7689.1390.0190.01122,100
May 16, 201990.4994.5090.4991.5791.57204,400
May 15, 201986.1090.3986.1089.9289.92169,100
May 14, 201984.5287.7484.3287.2587.25176,400
May 13, 201985.2885.9683.5784.1684.16226,400
May 10, 201988.1388.5085.7787.9887.9896,700
May 09, 201989.4190.2286.0388.4488.44111,500
May 08, 201988.1193.6786.5390.8890.88202,900
May 07, 201989.8689.9585.4487.5987.59252,000
May 06, 201987.1291.0887.1290.8990.89162,300
May 03, 201986.9689.1886.3488.8988.89146,800
May 02, 201985.3687.0583.6386.3986.39130,500
May 01, 201987.3587.5985.0785.4285.42192,700
Apr 30, 201988.2488.9485.5487.1987.19136,500
Apr 29, 201989.5889.9687.0687.7087.7092,500
Apr 26, 201988.7689.6887.8489.4089.40113,100
Apr 25, 201987.2389.0986.4488.7588.75151,500
Apr 24, 201989.4989.5085.6587.2387.23183,600
Apr 23, 201985.5091.4984.9589.1989.19495,900
Apr 22, 201985.5786.2482.4283.5983.59161,700
Apr 18, 201985.4787.1483.5485.8085.80180,400
Apr 17, 201992.1192.1184.7985.1485.14257,200
Apr 16, 201991.8292.7390.4991.5991.59105,100
Apr 15, 201992.5293.8489.3891.5091.50153,500
Apr 12, 201992.6093.5891.4892.2092.20135,300
Apr 11, 201994.9994.9990.9491.7791.77154,800
Apr 10, 201992.6695.6092.6694.8494.84116,400
Apr 09, 201992.3594.5092.3092.4592.45155,000
Apr 08, 201993.7794.6592.3892.5292.52198,100
Apr 05, 201994.2895.6893.5293.8393.83267,800
Apr 04, 201995.4996.1393.1093.7693.76125,400
Apr 03, 201996.8597.3395.0095.4895.48176,100
Apr 02, 201995.0796.8194.2595.9595.95159,600
Apr 01, 201996.5197.6094.1694.7294.72181,000
Mar 29, 201995.6996.4393.6095.5295.52257,500
Mar 28, 201994.4796.1993.1095.2795.27165,300
Mar 27, 201996.2997.3893.6693.8793.87233,700
Mar 26, 201995.6996.4694.4496.3096.30205,900
Mar 25, 201995.8696.7593.4594.9494.94189,600
Mar 22, 201999.2899.8195.0595.4195.41264,000
Mar 21, 201996.52100.6196.5299.6699.66240,200
Mar 20, 201996.99100.5495.3797.0897.08713,200
Mar 19, 2019103.02104.69101.43103.77103.77245,400
Mar 18, 2019101.21105.45101.04102.57102.57244,200
Mar 15, 2019101.22103.73100.70101.24101.24306,800
Mar 14, 2019101.69103.09100.14100.93100.93161,000
Mar 13, 2019103.65103.65100.71101.37101.37165,800
Mar 12, 2019102.51105.21101.11103.02103.02309,100
Mar 11, 201999.16102.1898.22102.08102.08189,800
Mar 08, 201996.4799.6995.2199.3099.30365,900
Mar 07, 201998.2199.2496.0197.8997.89153,200
Mar 06, 2019103.24103.2497.6497.9397.93198,500
Mar 05, 2019103.94105.51102.96103.09103.09180,000
Mar 04, 2019106.13106.80102.30103.85103.85213,900
Mar 01, 2019103.69105.69102.66105.66105.66198,800
Feb 28, 2019103.18103.5899.99102.54102.54135,900
Feb 27, 2019102.24104.21100.99103.08103.08164,900
Feb 26, 2019100.42103.0099.80102.14102.14277,200
Feb 25, 2019100.66101.8898.40100.65100.65199,500
Feb 22, 201998.1799.7497.0899.6499.64192,300
Feb 21, 2019100.30101.5397.4598.0298.02304,300
Feb 20, 2019101.42102.2196.52100.45100.45333,200
Feb 19, 2019105.00106.2398.01101.22101.22667,200
Feb 15, 201997.57103.6896.47103.15103.15608,900
Feb 14, 201995.5697.6594.3797.0097.00326,900
Feb 13, 201990.5696.0590.0095.9595.95392,100
Feb 12, 201990.0090.5287.2490.4190.41650,700
Feb 11, 201991.1691.2788.0889.8989.89285,100
Feb 08, 201989.4593.2388.3590.6390.63325,000
Feb 07, 201980.5590.6680.5590.1890.18518,900
Feb 06, 201980.9887.7680.4583.8083.80268,200
Feb 05, 201982.5883.2879.9080.8080.80129,600
Feb 04, 201982.1583.4981.3682.5282.52185,000
Feb 01, 201979.5782.1778.4881.8681.86171,500
Jan 31, 201978.9381.3678.4679.4379.43176,400
Jan 30, 201977.7379.0976.4279.0279.02130,900
Jan 29, 201978.0078.0476.0376.9776.97149,300
Jan 28, 201982.0082.0076.5378.2178.21571,300
Jan 25, 201976.2783.1776.2782.2482.24344,000
Jan 24, 201977.2277.5573.9375.5175.51300,200
Jan 23, 201977.6578.2275.2977.2577.25374,700
Jan 22, 201976.3577.7875.2176.9276.92286,900
Jan 18, 201974.5777.0273.9076.9076.90261,600
Jan 17, 201973.4075.4073.0574.5074.50121,300
Jan 16, 201975.6977.2473.5173.5973.59177,200
Jan 15, 201972.9975.8172.3975.7975.79199,400
Jan 14, 201974.3676.2072.8272.8272.82252,400
Jan 11, 201974.7875.8473.4275.0675.06148,000
Jan 10, 201974.1374.7672.2074.5974.59252,800
Jan 09, 201975.9177.3574.0274.2174.21196,800
Jan 08, 201975.5676.7272.1875.4675.46305,600
Jan 07, 201973.4075.7472.9274.7274.72273,000
Jan 04, 201970.0073.2269.5172.5572.55293,900
Jan 03, 201972.0572.0568.8069.0869.08269,800
Jan 02, 201969.4072.4468.6772.3672.36233,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...