Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	114.29	116.60	113.69	115.90	243,393	+2.93(+2.59%)
Jun 28, 2018	112.15	113.51	107.39	112.97	333,771	+0.46(+0.41%)
Jun 27, 2018	113.83	113.84	111.64	112.51	199,026	-0.98(-0.86%)
Jun 26, 2018	110.00	113.59	108.23	113.49	299,607	-0.65(-0.57%)
Jun 25, 2018	118.53	118.53	112.59	114.14	229,448	-5.46(-4.57%)
Jun 22, 2018	119.43	121.77	118.15	119.60	884,369	+0.61(+0.51%)
Jun 21, 2018	115.87	119.96	114.02	118.99	269,548	+3.68(+3.19%)
Jun 20, 2018	115.19	116.45	114.44	115.31	368,822	+1.13(+0.99%)
Jun 19, 2018	113.50	115.51	112.05	114.18	183,598	+0.16(+0.14%)
Jun 18, 2018	114.73	116.44	113.25	114.02	175,111	-1.31(-1.14%)
Jun 15, 2018		116.34	111.00	115.33	376,832	+4.33(+3.90%)
Jun 14, 2018	113.47	115.60	110.15	111.00	230,842	-2.43(-2.14%)
Jun 13, 2018	114.20	116.89	112.60	113.43	281,912	-0.94(-0.82%)
Jun 12, 2018	120.85	121.39	113.56	114.37	326,967	-6.14(-5.10%)
Jun 11, 2018	117.96	122.43	117.31	120.51	338,277	+3.59(+3.07%)
Jun 08, 2018	112.35	117.95	112.35	116.92	277,399	+5.20(+4.65%)
Jun 07, 2018	108.03	112.15	107.48	111.72	244,064	+4.37(+4.07%)
Jun 06, 2018	99.93	109.93	98.24	107.35	398,840	+9.42(+9.62%)
Jun 05, 2018	99.00	100.74	96.87	97.93	238,702	-1.26(-1.27%)
Jun 04, 2018	99.16	99.43	96.39	99.19	184,810	+0.43(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Free News Feed