Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	88.24	88.94	85.54	87.19	136,528	-0.51(-0.58%)
Apr 29, 2019	89.58	89.96	87.06	87.70	92,517	-1.70(-1.90%)
Apr 26, 2019	88.76	89.68	87.84	89.40	113,000	+0.65(+0.73%)
Apr 25, 2019	87.23	89.09	86.44	88.75	151,456	+1.52(+1.74%)
Apr 24, 2019	89.49	89.50	85.65	87.23	183,559	-1.96(-2.20%)
Apr 23, 2019	85.50	91.49	84.95	89.19	495,875	+5.60(+6.70%)
Apr 22, 2019	85.57	86.24	82.42	83.59	161,702	-2.21(-2.58%)
Apr 18, 2019	85.47	87.14	83.54	85.80	180,400	+0.66(+0.78%)
Apr 17, 2019	92.11	92.11	84.79	85.14	257,230	-6.45(-7.04%)
Apr 16, 2019	91.82	92.73	90.49	91.59	105,109	+0.09(+0.10%)
Apr 15, 2019	92.52	93.84	89.38	91.50	153,456	-0.70(-0.76%)
Apr 12, 2019	92.60	93.58	91.48	92.20	135,200	+0.43(+0.47%)
Apr 11, 2019	94.99	94.99	90.94	91.77	154,805	-3.07(-3.24%)
Apr 10, 2019	92.66	95.60	92.66	94.84	116,439	+2.39(+2.59%)
Apr 09, 2019	92.35	94.50	92.30	92.45	155,020	-0.07(-0.08%)
Apr 08, 2019	93.77	94.65	92.38	92.52	198,094	-1.31(-1.40%)
Apr 05, 2019	94.28	95.69	93.52	93.83	267,800	+0.07(+0.07%)
Apr 04, 2019	95.49	96.13	93.10	93.76	125,401	-1.72(-1.80%)
Apr 03, 2019	96.85	97.33	95.00	95.48	176,078	-0.47(-0.49%)
Apr 02, 2019	95.07	96.81	94.25	95.95	159,642	+1.23(+1.30%)
Apr 01, 2019	96.51	97.60	94.16	94.72	180,999	-0.80(-0.84%)
Mar 29, 2019	95.69	96.42	93.60	95.52	257,500	+0.25(+0.26%)
Mar 28, 2019	94.47	96.19	93.10	95.27	165,349	+1.40(+1.49%)
Mar 27, 2019	96.29	97.38	93.66	93.87	233,660	-2.43(-2.52%)
Mar 26, 2019	95.69	96.46	94.44	96.30	205,879	+1.36(+1.43%)
Mar 25, 2019	95.86	96.75	93.45	94.94	189,580	-0.47(-0.49%)
Mar 22, 2019	99.28	99.81	95.05	95.41	263,900	-4.25(-4.26%)
Mar 21, 2019	96.52	100.61	96.52	99.66	240,219	+2.58(+2.66%)
Mar 20, 2019	96.99	100.54	95.37	97.08	713,196	-6.69(-6.45%)
Mar 19, 2019	103.02	104.69	101.43	103.77	245,351	+1.20(+1.17%)
Mar 18, 2019	101.21	105.45	101.04	102.57	244,167	+1.33(+1.31%)
Mar 15, 2019	101.22	103.73	100.70	101.24	306,800	+0.31(+0.31%)
Mar 14, 2019	101.69	103.09	100.14	100.93	161,437	-0.44(-0.43%)
Mar 13, 2019	103.65	103.65	100.71	101.37	165,759	-1.65(-1.60%)
Mar 12, 2019	102.51	105.21	101.11	103.02	309,053	+0.94(+0.92%)
Mar 11, 2019	99.16	102.18	98.22	102.08	189,796	+2.78(+2.80%)
Mar 08, 2019	96.47	99.69	95.21	99.30	365,900	+1.41(+1.44%)
Mar 07, 2019	98.21	99.24	96.01	97.89	153,178	-0.04(-0.04%)
Mar 06, 2019	103.24	103.24	97.64	97.93	198,507	-5.16(-5.01%)
Mar 05, 2019	103.94	105.52	102.96	103.09	180,037	-0.76(-0.73%)
Mar 04, 2019	106.13	106.80	102.30	103.85	213,902	-1.81(-1.71%)
Mar 01, 2019	103.69	105.69	102.66	105.66	198,700	+3.12(+3.04%)
Feb 28, 2019	103.18	103.58	99.99	102.54	135,880	-0.54(-0.52%)
Feb 27, 2019	102.24	104.20	100.99	103.08	164,921	+0.94(+0.92%)
Feb 26, 2019	100.42	103.00	99.80	102.14	277,153	+1.49(+1.48%)
Feb 25, 2019	100.66	101.88	98.40	100.65	199,768	+1.01(+1.01%)
Feb 22, 2019	98.17	99.74	97.08	99.64	192,200	+1.62(+1.65%)
Feb 21, 2019	100.30	101.53	97.45	98.02	304,342	-2.43(-2.42%)
Feb 20, 2019	101.42	102.21	96.52	100.45	333,490	-0.77(-0.76%)
Feb 19, 2019	105.00	106.23	98.01	101.22	667,206	-1.93(-1.87%)
Feb 15, 2019	97.57	103.67	96.47	103.15	608,900	+6.15(+6.34%)
Feb 14, 2019	95.56	97.65	94.37	97.00	326,915	+1.05(+1.09%)
Feb 13, 2019	90.56	96.05	90.00	95.95	392,108	+5.54(+6.13%)
Feb 12, 2019	90.00	90.52	87.24	90.41	650,657	+0.52(+0.58%)
Feb 11, 2019	91.16	91.27	88.08	89.89	285,074	-0.74(-0.82%)
Feb 08, 2019	89.45	93.23	88.35	90.63	325,000	+0.45(+0.50%)
Feb 07, 2019	80.55	90.66	80.55	90.18	518,948	+6.38(+7.61%)
Feb 06, 2019	80.98	87.77	80.45	83.80	268,233	+3.00(+3.71%)
Feb 05, 2019	82.58	83.28	79.90	80.80	129,569	-1.72(-2.08%)
Feb 04, 2019	82.15	83.49	81.36	82.52	185,022	+0.66(+0.81%)