Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		80.91	80.91	80.91	0	+1.40(+1.76%)
Mar 28, 2018	81.94	82.69	75.92	79.51	221,637	-2.33(-2.85%)
Mar 27, 2018	86.60	86.85	81.39	81.84	214,079	-5.06(-5.82%)
Mar 26, 2018	82.05	87.00	80.74	86.90	238,663	+6.21(+7.70%)
Mar 23, 2018	83.12	83.14	80.55	80.69	166,404	-2.45(-2.95%)
Mar 22, 2018	86.11	86.28	82.75	83.14	179,076	-3.56(-4.11%)
Mar 21, 2018	86.41	87.46	85.56	86.70	71,321	+0.52(+0.60%)
Mar 20, 2018	86.87	87.96	85.86	86.18	126,351	-0.38(-0.44%)
Mar 19, 2018	84.89	88.31	84.29	86.56	243,393	+1.55(+1.82%)
Mar 16, 2018	84.72	85.75	83.81	85.01	323,930	+0.22(+0.26%)
Mar 15, 2018	85.18	86.22	84.47	84.79	125,673	-0.10(-0.12%)
Mar 14, 2018	86.28	86.28	84.77	84.89	141,638	-1.29(-1.50%)
Mar 13, 2018	86.55	88.00	85.99	86.18	167,780	-0.03(-0.03%)
Mar 12, 2018	85.98	87.05	83.74	86.21	177,284	+0.96(+1.13%)
Mar 09, 2018	82.16	85.98	81.97	85.25	207,105	+3.88(+4.77%)
Mar 08, 2018	81.99	82.73	80.34	81.37	120,283	-0.20(-0.25%)
Mar 07, 2018	80.77	82.98	79.86	81.57	160,755	+0.47(+0.58%)
Mar 06, 2018	79.57	81.36	76.33	81.10	173,258	+1.48(+1.86%)
Mar 05, 2018	77.80	79.84	75.64	79.62	189,331	+1.67(+2.14%)
Mar 02, 2018	77.51	79.93	76.74	77.95	290,047	+0.02(+0.03%)
Mar 01, 2018	78.34	79.19	76.11	77.93	190,185	-0.69(-0.88%)
Feb 28, 2018	77.80	80.48	77.55	78.62	220,538	+0.77(+0.99%)
Feb 27, 2018	77.01	79.22	76.29	77.85	547,736	+0.80(+1.04%)
Feb 26, 2018	77.50	78.78	75.68	77.05	181,036	-0.42(-0.54%)
Feb 23, 2018	78.78	80.72	74.72	77.47	301,593	-1.94(-2.44%)
Feb 22, 2018	79.61	81.43	78.62	79.41	132,168	+0.07(+0.09%)
Feb 21, 2018	77.96	81.40	77.96	79.34	127,169	+1.38(+1.77%)
Feb 20, 2018	80.86	82.11	77.22	77.96	204,509	-3.62(-4.44%)
Feb 16, 2018		81.58	81.58	81.58	0	+0.24(+0.30%)
Feb 15, 2018	80.50	81.37	79.51	81.34	196,431	+1.66(+2.08%)
Feb 14, 2018	78.47	80.45	77.66	79.68	253,334	+1.03(+1.31%)
Feb 13, 2018	76.48	79.78	75.31	78.65	335,850	+1.91(+2.49%)
Feb 12, 2018	75.00	78.94	74.75	76.74	366,388	+3.32(+4.52%)
Feb 09, 2018	75.82	78.31	70.03	73.42	490,140	-1.24(-1.66%)
Feb 08, 2018	87.01	87.59	74.02	74.66	1,085,773	-14.40(-16.17%)
Feb 07, 2018	91.63	91.63	88.77	89.06	344,790	-3.09(-3.35%)
Feb 06, 2018	89.10	95.91	88.85	92.15	316,620	+2.28(+2.53%)
Feb 05, 2018	86.29	92.96	85.46	89.88	278,775	+2.59(+2.97%)
Feb 02, 2018	85.39	88.85	85.13	87.28	143,883	+1.04(+1.21%)
Feb 01, 2018	84.70	87.50	83.70	86.24	150,991	+1.29(+1.52%)
Jan 31, 2018	84.05	87.61	82.97	84.95	207,522	+1.34(+1.60%)
Jan 30, 2018	84.18	85.00	83.15	83.61	367,694	-0.58(-0.69%)
Jan 29, 2018	78.59	84.98	78.50	84.19	363,927	+5.87(+7.49%)
Jan 26, 2018	74.72	78.35	74.72	78.32	199,196	+4.10(+5.52%)
Jan 25, 2018	72.50	74.33	72.50	74.22	156,017	+2.05(+2.84%)
Jan 24, 2018	71.70	72.74	70.99	72.17	166,394	+0.57(+0.80%)
Jan 23, 2018	70.88	72.67	69.98	71.60	192,260	+0.89(+1.26%)
Jan 22, 2018	67.65	71.11	67.09	70.71	164,848	+3.39(+5.04%)
Jan 19, 2018	65.94	67.41	65.68	67.32	95,165	+1.32(+2.00%)
Jan 18, 2018	65.85	66.01	64.87	66.00	172,995	+0.22(+0.33%)
Jan 17, 2018	63.24	66.02	62.75	65.78	242,041	+3.02(+4.81%)
Jan 16, 2018	61.39	62.94	61.39	62.76	188,310	+1.78(+2.92%)
Jan 12, 2018		60.98	60.98	60.98	0	+0.71(+1.18%)
Jan 11, 2018	59.92	60.52	59.47	60.27	108,603	+0.29(+0.48%)
Jan 10, 2018	58.40	60.05	57.17	59.98	153,366	+1.12(+1.90%)
Jan 09, 2018	57.78	59.25	57.53	58.86	200,858	+0.95(+1.64%)
Jan 08, 2018	58.19	58.47	57.31	57.91	159,896	-0.28(-0.48%)
Jan 05, 2018	58.48	58.77	57.45	58.19	103,208	-0.03(-0.05%)
Jan 04, 2018	58.67	58.67	57.60	58.22	98,145	-0.45(-0.77%)
Jan 03, 2018	58.08	59.73	58.08	58.67	173,876	+0.70(+1.21%)