Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.22	45.94	44.89	45.78	188,098	+0.95(+2.12%)
Sep 29, 2020	44.24	45.06	43.88	44.83	118,628	+0.68(+1.54%)
Sep 28, 2020	44.02	44.29	43.27	44.15	148,105	+0.46(+1.05%)
Sep 25, 2020	43.18	44.00	43.08	43.69	242,900	+0.25(+0.58%)
Sep 24, 2020	43.17	43.57	42.07	43.44	179,725	+0.08(+0.18%)
Sep 23, 2020	44.49	44.49	42.90	43.36	178,907	-1.18(-2.65%)
Sep 22, 2020	44.83	44.92	43.55	44.54	121,843	-0.25(-0.56%)
Sep 21, 2020	45.44	45.44	44.23	44.79	217,684	-1.37(-2.97%)
Sep 18, 2020	46.80	46.80	45.34	46.16	500,500	-0.17(-0.37%)
Sep 17, 2020	46.99	47.71	45.94	46.33	136,455	-1.04(-2.20%)
Sep 16, 2020	46.85	47.58	46.54	47.37	131,108	+0.61(+1.30%)
Sep 15, 2020	47.80	48.34	46.54	46.76	181,656	-0.71(-1.50%)
Sep 14, 2020	46.84	48.17	46.41	47.47	167,682	+1.09(+2.35%)
Sep 11, 2020	46.30	48.24	45.87	46.38	202,000	+0.15(+0.32%)
Sep 10, 2020	49.15	49.23	46.04	46.23	243,763	-2.68(-5.48%)
Sep 09, 2020	47.71	49.38	47.55	48.91	114,991	+1.61(+3.40%)
Sep 08, 2020	47.91	48.69	46.69	47.30	223,013	-1.37(-2.81%)
Sep 04, 2020	49.50	49.50	47.52	48.67	105,200	-0.45(-0.92%)
Sep 03, 2020	49.59	50.09	48.71	49.12	120,107	-0.62(-1.25%)
Sep 02, 2020	49.70	50.36	49.24	49.74	134,443	-0.08(-0.16%)
Sep 01, 2020	51.92	51.99	49.40	49.82	381,766	-2.37(-4.54%)
Aug 31, 2020	51.27	52.47	50.63	52.19	163,696	+0.90(+1.75%)
Aug 28, 2020	52.25	53.35	51.00	51.29	240,400	+1.62(+3.26%)
Aug 27, 2020	49.83	50.21	49.36	49.67	82,961	-0.23(-0.46%)
Aug 26, 2020	51.29	51.61	49.80	49.90	124,073	-0.74(-1.46%)
Aug 25, 2020	49.15	51.21	49.15	50.64	134,081	+1.62(+3.30%)
Aug 24, 2020	48.55	49.20	47.96	49.02	121,496	+0.45(+0.93%)
Aug 21, 2020	49.00	49.00	47.47	48.57	399,200	-0.39(-0.80%)
Aug 20, 2020	48.41	49.12	47.54	48.96	90,122	+0.23(+0.47%)
Aug 19, 2020	49.04	49.49	48.55	48.73	102,439	-0.38(-0.77%)
Aug 18, 2020	49.22	49.60	48.45	49.11	125,018	-0.31(-0.63%)
Aug 17, 2020	48.64	49.81	47.41	49.42	120,610	+0.66(+1.35%)
Aug 14, 2020	49.34	49.62	48.44	48.76	99,700	-0.81(-1.63%)
Aug 13, 2020	48.06	49.99	48.06	49.57	140,886	+1.44(+2.99%)
Aug 12, 2020	47.53	48.52	47.10	48.13	149,189	+0.76(+1.60%)
Aug 11, 2020	48.02	49.45	47.26	47.37	195,866	-0.65(-1.35%)
Aug 10, 2020	47.42	48.38	47.40	48.02	107,748	+0.86(+1.82%)
Aug 07, 2020	46.25	47.35	46.07	47.16	117,200	+0.85(+1.84%)
Aug 06, 2020	45.91	47.86	45.51	46.31	130,076	+0.24(+0.52%)
Aug 05, 2020	48.83	48.83	45.18	46.07	256,444	-1.62(-3.40%)
Aug 04, 2020	47.17	48.00	46.48	47.69	176,975	+0.64(+1.36%)
Aug 03, 2020	46.37	47.25	45.40	47.05	193,314	+1.20(+2.62%)
Jul 31, 2020	46.90	47.31	44.26	45.85	238,600	-1.14(-2.43%)
Jul 30, 2020	46.45	47.61	46.10	46.99	192,511	+0.06(+0.13%)
Jul 29, 2020	48.62	48.62	46.76	46.93	115,450	-1.39(-2.88%)
Jul 28, 2020	50.07	50.91	48.25	48.32	124,645	-2.00(-3.97%)
Jul 27, 2020	50.00	50.73	48.88	50.32	181,404	+2.16(+4.49%)
Jul 24, 2020	48.49	49.03	47.37	48.16	138,600	-0.66(-1.35%)
Jul 23, 2020	48.90	49.49	48.58	48.82	127,333	-0.38(-0.77%)
Jul 22, 2020	49.30	50.15	48.44	49.20	132,625	-0.23(-0.47%)
Jul 21, 2020	53.00	53.00	49.30	49.43	146,254	-3.42(-6.47%)
Jul 20, 2020	53.42	54.43	52.41	52.85	112,194	-0.68(-1.27%)
Jul 17, 2020	52.47	54.57	52.47	53.53	99,000	+0.87(+1.65%)
Jul 16, 2020	52.83	53.28	51.79	52.66	94,763	-0.39(-0.74%)
Jul 15, 2020	52.45	53.63	51.92	53.05	140,193	+1.38(+2.67%)
Jul 14, 2020	49.81	51.69	49.81	51.67	219,257	+1.65(+3.30%)
Jul 13, 2020	51.61	52.21	49.98	50.02	125,314	-1.16(-2.27%)
Jul 10, 2020	50.94	51.86	50.70	51.18	113,900	+0.08(+0.16%)
Jul 09, 2020	49.99	51.99	49.99	51.10	156,408	+0.78(+1.55%)
Jul 08, 2020	50.55	50.83	49.65	50.32	111,458	-0.14(-0.28%)
Jul 07, 2020	50.24	51.82	49.96	50.46	180,876	-0.04(-0.08%)
Jul 06, 2020	50.76	51.68	50.14	50.50	135,326	+0.56(+1.12%)
Jul 02, 2020	52.07	52.07	49.76	49.94	149,700	-1.31(-2.56%)