Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	88.69	89.15	85.05	85.46	260,600	-3.07(-3.47%)
Sep 27, 2018	85.64	89.66	84.88	88.53	212,082	+2.81(+3.28%)
Sep 26, 2018	88.64	89.39	84.38	85.72	461,178	-2.64(-2.99%)
Sep 25, 2018	87.52	88.69	86.94	88.36	167,516	+1.27(+1.46%)
Sep 24, 2018	90.00	91.30	84.80	87.09	387,811	-5.32(-5.76%)
Sep 21, 2018	97.84	98.08	91.58	92.41	1,362,600	-5.27(-5.40%)
Sep 20, 2018	92.69	97.75	92.31	97.68	282,851	+5.59(+6.07%)
Sep 19, 2018	90.70	92.75	90.31	92.09	188,863	+1.16(+1.28%)
Sep 18, 2018	90.00	92.00	89.17	90.93	177,088	-0.81(-0.88%)
Sep 17, 2018	90.66	91.94	90.10	91.74	268,507	+1.16(+1.28%)
Sep 14, 2018	89.18	90.72	88.99	90.58	184,100	+1.76(+1.98%)
Sep 13, 2018	89.45	90.64	88.17	88.82	137,024	-0.34(-0.38%)
Sep 12, 2018	89.43	90.75	88.52	89.16	168,231	-0.27(-0.30%)
Sep 11, 2018	90.76	91.90	89.12	89.43	159,271	-1.40(-1.54%)
Sep 10, 2018	88.46	91.80	88.00	90.83	178,269	+2.92(+3.32%)
Sep 07, 2018	88.62	90.83	87.56	87.91	140,400	-0.88(-0.99%)
Sep 06, 2018	91.35	91.35	86.52	88.79	121,250	-2.42(-2.65%)
Sep 05, 2018	91.09	91.73	90.11	91.21	277,546	+0.26(+0.29%)
Sep 04, 2018	90.93	91.10	88.35	90.95	158,689	+0.02(+0.02%)
Aug 31, 2018		90.93	90.93	90.93	0	+0.92(+1.02%)
Aug 30, 2018	91.17	91.27	88.74	90.01	100,515	-1.16(-1.27%)
Aug 29, 2018	90.34	91.90	90.05	91.17	162,927	+0.29(+0.32%)
Aug 28, 2018	91.95	93.22	89.94	90.88	170,761	-1.06(-1.15%)
Aug 27, 2018	92.48	93.66	90.96	91.94	144,977	+0.34(+0.37%)
Aug 24, 2018	91.68	92.52	90.92	91.60	66,500	+0.24(+0.26%)
Aug 23, 2018	91.62	91.86	89.53	91.36	94,827	-0.19(-0.21%)
Aug 22, 2018	92.31	93.17	90.91	91.55	92,664	-0.68(-0.74%)
Aug 21, 2018	90.81	92.42	88.38	92.23	217,669	+1.89(+2.09%)
Aug 20, 2018	92.95	94.68	90.25	90.34	331,895	-2.24(-2.42%)
Aug 17, 2018	89.56	92.77	88.84	92.58	287,600	+3.19(+3.57%)
Aug 16, 2018	88.66	91.82	87.43	89.39	187,882	+1.40(+1.59%)
Aug 15, 2018	88.30	90.53	85.75	87.99	324,146	-1.99(-2.21%)
Aug 14, 2018	87.78	90.87	86.50	89.98	308,056	+3.04(+3.50%)
Aug 13, 2018	93.56	93.95	86.58	86.94	455,891	-7.01(-7.46%)
Aug 10, 2018	92.05	95.75	90.27	93.95	145,700	+1.69(+1.83%)
Aug 09, 2018	93.20	95.98	91.40	92.26	369,126	-1.58(-1.68%)
Aug 08, 2018	88.73	94.85	81.24	93.84	646,475	+2.08(+2.27%)
Aug 07, 2018	94.75	95.16	88.72	91.76	486,250	-8.50(-8.48%)
Aug 06, 2018	100.14	102.09	99.76	100.26	171,117	+0.32(+0.32%)
Aug 03, 2018	102.01	102.02	98.74	99.94	292,200	-1.35(-1.33%)
Aug 02, 2018	100.39	101.90	97.78	101.29	195,027	+1.20(+1.20%)
Aug 01, 2018	97.52	100.78	97.52	100.09	192,182	+2.57(+2.64%)
Jul 31, 2018	97.41	100.89	94.92	97.52	398,786	+0.14(+0.14%)
Jul 30, 2018	96.00	97.92	91.64	97.38	398,133	+1.38(+1.44%)
Jul 27, 2018	118.46	118.46	95.10	96.00	658,500	-22.67(-19.10%)
Jul 26, 2018	114.28	119.05	112.22	118.67	300,233	+4.32(+3.78%)
Jul 25, 2018	112.53	117.00	112.15	114.35	332,892	+1.93(+1.72%)
Jul 24, 2018	116.00	118.60	111.37	112.42	266,804	-3.18(-2.75%)
Jul 23, 2018	122.37	123.70	113.66	115.60	393,789	-6.74(-5.51%)
Jul 20, 2018	123.40	125.68	122.20	122.34	242,307	-0.79(-0.64%)
Jul 19, 2018		125.60	122.04	123.13	259,845	-2.47(-1.97%)
Jul 18, 2018	123.96	127.20	122.86	125.60	202,628	+1.89(+1.53%)
Jul 17, 2018	120.98	123.84	120.14	123.71	319,064	+2.69(+2.22%)
Jul 16, 2018	123.53	126.06	120.52	121.02	244,087	-2.03(-1.65%)
Jul 13, 2018	125.21	127.00	122.70	123.05	236,858	-2.82(-2.24%)
Jul 12, 2018	120.88	125.97	120.00	125.87	259,552	+5.23(+4.34%)
Jul 11, 2018	120.47	121.45	118.68	120.64	324,400	-0.58(-0.48%)
Jul 10, 2018	126.86	126.86	120.84	121.22	365,482	-5.15(-4.08%)
Jul 09, 2018	126.55	126.91	121.56	126.37	339,784	+1.07(+0.85%)
Jul 06, 2018	122.01	127.77	122.01	125.30	327,522	+3.47(+2.85%)
Jul 05, 2018	119.05	124.14	117.98	121.83	217,865	+4.45(+3.79%)
Jul 03, 2018		117.38	117.38	117.38	0	-3.75(-3.10%)