Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceutica (NQ: ENTA )

12.13 -0.93 (-7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 13.22 14.10 12.87 13.74 148,402 +0.49(+3.70%)
Apr 29, 2024 12.35 13.34 12.35 13.25 245,390 +0.88(+7.11%)
Apr 26, 2024 12.48 12.65 12.20 12.37 67,161 -0.11(-0.88%)
Apr 25, 2024 12.62 12.74 12.40 12.48 79,696 -0.44(-3.41%)
Apr 24, 2024 13.02 13.21 12.63 12.92 90,291 -0.23(-1.75%)
Apr 23, 2024 13.37 13.71 13.04 13.15 108,198 -0.29(-2.16%)
Apr 22, 2024 13.46 13.83 13.16 13.44 67,129 +0.12(+0.90%)
Apr 19, 2024 13.10 13.44 12.77 13.32 139,429 +0.09(+0.68%)
Apr 18, 2024 13.87 13.94 13.22 13.23 154,132 -0.77(-5.50%)
Apr 17, 2024 15.33 15.40 13.97 14.00 190,836 -1.36(-8.85%)
Apr 16, 2024 16.03 16.13 15.33 15.36 211,027 -0.79(-4.89%)
Apr 15, 2024 16.46 16.61 16.05 16.15 161,286 -0.30(-1.82%)
Apr 12, 2024 16.72 16.75 16.25 16.45 150,317 -0.30(-1.79%)
Apr 11, 2024 16.75 17.03 16.50 16.75 135,983 +0.21(+1.27%)
Apr 10, 2024 16.53 16.71 16.08 16.54 192,223 -0.28(-1.66%)
Apr 09, 2024 16.34 16.95 16.34 16.82 183,787 +0.46(+2.81%)
Apr 08, 2024 16.55 16.62 16.25 16.36 162,751 -0.15(-0.91%)
Apr 05, 2024 16.10 16.97 15.75 16.51 236,536 +0.33(+2.04%)
Apr 04, 2024 16.92 17.60 16.09 16.18 402,056 -0.53(-3.17%)
Apr 03, 2024 16.32 16.86 16.24 16.71 198,015 +0.36(+2.20%)
Apr 02, 2024 16.85 16.99 16.09 16.35 175,821 -0.67(-3.94%)
Apr 01, 2024 17.77 17.80 16.92 17.02 295,195 -0.44(-2.52%)
Mar 28, 2024 16.71 17.76 16.50 17.46 304,820 +0.93(+5.63%)
Mar 27, 2024 16.47 17.01 16.23 16.53 476,790 +0.58(+3.64%)
Mar 26, 2024 14.20 16.48 14.19 15.95 477,223 +2.01(+14.42%)
Mar 25, 2024 14.47 14.83 13.86 13.94 132,420 -0.65(-4.46%)
Mar 22, 2024 14.72 15.25 14.47 14.59 392,276 -0.04(-0.27%)
Mar 21, 2024 14.50 14.86 14.20 14.63 396,688 +0.13(+0.90%)
Mar 20, 2024 13.78 14.64 13.78 14.50 223,436 +0.46(+3.28%)
Mar 19, 2024 13.47 14.18 13.47 14.04 185,253 +0.53(+3.92%)
Mar 18, 2024 14.48 14.48 13.48 13.51 156,133 -0.70(-4.93%)
Mar 15, 2024 13.80 14.37 13.71 14.21 196,538 +0.35(+2.53%)
Mar 14, 2024 14.37 14.56 13.74 13.86 100,846 -0.58(-4.02%)
Mar 13, 2024 14.45 14.79 14.36 14.44 168,984 -0.10(-0.69%)
Mar 12, 2024 15.08 15.08 14.51 14.54 113,125 -0.54(-3.58%)
Mar 11, 2024 15.40 15.67 15.02 15.08 208,028 -0.32(-2.08%)
Mar 08, 2024 15.83 16.25 15.09 15.40 285,169 -0.32(-2.04%)
Mar 07, 2024 15.45 16.05 15.45 15.72 309,790 +0.06(+0.38%)
Mar 06, 2024 15.06 15.70 14.99 15.66 142,006 +0.60(+3.98%)
Mar 05, 2024 15.65 16.02 14.66 15.06 236,812 -0.59(-3.77%)
Mar 04, 2024 15.48 15.80 15.06 15.65 239,211 +0.30(+1.95%)
Mar 01, 2024 14.45 15.68 14.19 15.35 322,620 +0.98(+6.82%)
Feb 29, 2024 14.35 14.71 14.10 14.37 288,460 +0.07(+0.49%)
Feb 28, 2024 14.04 14.59 13.91 14.30 220,324 +0.25(+1.78%)
Feb 27, 2024 14.23 14.42 13.88 14.05 235,706 +0.01(+0.07%)
Feb 26, 2024 13.46 14.19 13.21 14.04 200,677 +0.58(+4.31%)
Feb 23, 2024 12.58 13.50 12.51 13.46 199,663 +0.95(+7.59%)
Feb 22, 2024 12.80 13.01 12.25 12.51 266,139 -0.47(-3.62%)
Feb 21, 2024 12.80 13.03 12.78 12.98 101,967 +0.19(+1.49%)
Feb 20, 2024 12.85 13.16 12.70 12.79 196,920 -0.20(-1.54%)
Feb 16, 2024 13.14 13.36 12.94 12.99 211,861 -0.27(-2.04%)
Feb 15, 2024 13.43 13.84 13.16 13.26 337,546 +0.05(+0.38%)
Feb 14, 2024 12.52 13.40 12.30 13.21 247,236 +0.90(+7.31%)
Feb 13, 2024 11.96 12.43 11.92 12.31 473,725 -0.02(-0.16%)
Feb 12, 2024 12.38 12.58 12.21 12.33 560,411 -0.01(-0.08%)
Feb 09, 2024 12.32 12.50 12.18 12.34 394,415 -0.02(-0.16%)
Feb 08, 2024 11.84 12.50 11.01 12.36 436,633 +0.10(+0.82%)
Feb 07, 2024 12.53 12.63 12.15 12.26 173,334 -0.28(-2.23%)
Feb 06, 2024 12.26 12.99 12.14 12.54 231,020 +0.17(+1.37%)
Feb 05, 2024 12.09 12.40 11.82 12.37 183,090 +0.09(+0.73%)
Feb 02, 2024 12.67 12.67 12.20 12.28 191,782 -0.50(-3.91%)
Feb 01, 2024 12.25 12.96 12.16 12.78 132,570 +0.63(+5.19%)
Jan 31, 2024 12.05 12.46 12.05 12.15 144,000 -0.05(-0.41%)
Jan 30, 2024 12.31 12.49 12.05 12.20 203,941 -0.32(-2.56%)
Jan 29, 2024 12.23 12.58 11.96 12.52 189,034 +0.29(+2.37%)
Jan 26, 2024 12.30 12.68 12.12 12.23 127,887 -0.06(-0.49%)
Jan 25, 2024 12.25 12.66 11.99 12.29 248,664 +0.19(+1.57%)
Jan 24, 2024 12.31 12.40 12.06 12.10 190,337 -0.09(-0.74%)
Jan 23, 2024 11.91 12.38 11.77 12.19 184,228 +0.40(+3.39%)
Jan 22, 2024 11.71 12.13 11.60 11.79 271,476 +0.08(+0.68%)
Jan 19, 2024 11.65 11.77 11.32 11.71 166,810 +0.09(+0.77%)
Jan 18, 2024 11.99 12.23 11.49 11.62 313,601 -0.26(-2.19%)
Jan 17, 2024 10.85 12.07 10.78 11.88 501,700 +0.62(+5.51%)
Jan 16, 2024 11.11 11.35 10.74 11.26 452,977 +0.05(+0.45%)
Jan 12, 2024 11.29 11.78 11.10 11.21 207,836 -0.10(-0.88%)
Jan 11, 2024 11.87 11.91 11.26 11.31 445,156 -0.63(-5.28%)
Jan 10, 2024 11.79 12.20 11.29 11.94 333,265 +0.07(+0.59%)
Jan 09, 2024 12.25 12.46 11.82 11.87 346,558 -0.54(-4.35%)
Jan 08, 2024 11.74 12.73 11.69 12.41 473,222 +0.30(+2.48%)
Jan 05, 2024 12.02 12.20 11.12 12.11 363,631 +0.07(+0.58%)
Jan 04, 2024 10.60 12.22 10.60 12.04 752,250 +1.46(+13.80%)
Jan 03, 2024 9.980 10.64 9.870 10.58 388,748 +0.50(+4.96%)
Jan 02, 2024 9.320 10.37 9.240 10.08 346,476 +0.67(+7.12%)
Dec 29, 2023 9.710 9.760 9.400 9.410 175,703 -0.35(-3.59%)
Dec 28, 2023 9.580 9.890 9.490 9.760 188,704 +0.11(+1.14%)
Dec 27, 2023 9.510 9.836 9.350 9.650 162,646 +0.20(+2.12%)
Dec 26, 2023 9.170 9.510 9.080 9.450 116,111 +0.30(+3.28%)
Dec 22, 2023 9.000 9.480 8.855 9.150 137,289 +0.26(+2.92%)
Dec 21, 2023 8.570 8.900 8.510 8.890 112,099 +0.37(+4.34%)
Dec 20, 2023 9.210 9.210 8.520 8.520 212,164 -0.69(-7.49%)
Dec 19, 2023 9.010 9.370 9.010 9.210 196,836 +0.27(+3.02%)
Dec 18, 2023 9.290 9.397 8.910 8.940 120,127 -0.40(-4.28%)
Dec 15, 2023 9.740 9.870 9.280 9.340 520,901 -0.31(-3.21%)
Dec 14, 2023 9.890 10.22 9.595 9.650 234,650 -0.05(-0.52%)
Dec 13, 2023 9.140 9.780 8.800 9.700 256,471 +0.71(+7.90%)
Dec 12, 2023 9.120 9.200 8.750 8.990 178,179 -0.07(-0.77%)
Dec 11, 2023 9.250 9.260 8.920 9.060 148,481 -0.19(-2.05%)
Dec 08, 2023 9.440 9.570 9.150 9.250 154,352 -0.23(-2.43%)
Dec 07, 2023 9.470 9.740 9.340 9.480 128,592 -0.01(-0.11%)
Dec 06, 2023 9.500 9.780 9.340 9.490 331,349 +0.02(+0.21%)
Dec 05, 2023 9.900 9.900 9.390 9.470 247,890 -0.53(-5.30%)
Dec 04, 2023 9.770 10.13 9.700 10.00 179,488 +0.24(+2.46%)
Dec 01, 2023 9.400 9.870 9.110 9.760 213,944 +0.42(+4.50%)
Nov 30, 2023 10.00 10.11 9.290 9.340 663,923 -0.58(-5.85%)
Nov 29, 2023 9.720 10.31 9.720 9.920 379,995 +0.21(+2.16%)
Nov 28, 2023 9.540 9.730 9.245 9.710 223,494 +0.13(+1.36%)
Nov 27, 2023 9.820 9.839 9.360 9.580 346,135 -0.36(-3.62%)
Nov 24, 2023 8.950 9.940 8.950 9.940 242,948 +0.95(+10.57%)
Nov 22, 2023 9.990 10.01 8.960 8.990 295,883 -0.98(-9.83%)
Nov 21, 2023 9.470 10.85 9.415 9.970 555,485 +1.03(+11.52%)
Nov 20, 2023 9.080 9.315 8.770 8.940 271,479 -0.19(-2.08%)
Nov 17, 2023 8.790 9.225 8.730 9.130 321,355 +0.44(+5.06%)
Nov 16, 2023 8.720 8.840 8.460 8.690 203,953 -0.06(-0.69%)
Nov 15, 2023 8.800 9.180 8.515 8.750 640,522 -0.12(-1.35%)
Nov 14, 2023 8.400 8.940 8.400 8.870 365,517 +0.69(+8.44%)
Nov 13, 2023 8.330 8.480 8.110 8.180 230,133 -0.08(-0.97%)
Nov 10, 2023 8.400 8.420 8.080 8.260 237,200 -0.07(-0.84%)
Nov 09, 2023 8.950 8.950 8.265 8.330 399,191 -0.47(-5.34%)
Nov 08, 2023 9.090 9.470 8.650 8.800 261,232 -0.31(-3.40%)
Nov 07, 2023 9.150 9.245 8.800 9.110 365,291 -0.02(-0.22%)
Nov 06, 2023 9.330 9.530 9.120 9.130 152,633 -0.24(-2.56%)
Nov 03, 2023 9.070 9.790 9.030 9.370 241,574 +0.53(+6.00%)
Nov 02, 2023 9.040 9.240 8.790 8.840 348,874 -0.09(-1.01%)
Nov 01, 2023 9.000 9.090 8.700 8.930 323,283 -0.09(-1.00%)
Oct 31, 2023 8.800 9.160 8.800 9.020 221,249 +0.20(+2.27%)
Oct 30, 2023 8.500 8.860 8.450 8.820 250,574 +0.47(+5.63%)
Oct 27, 2023 8.410 8.500 8.200 8.350 317,014 -0.09(-1.07%)
Oct 26, 2023 8.810 8.824 8.410 8.440 291,801 -0.34(-3.87%)
Oct 25, 2023 8.940 8.990 8.680 8.780 181,593 -0.20(-2.23%)
Oct 24, 2023 9.000 9.290 8.900 8.980 297,209 +0.03(+0.34%)
Oct 23, 2023 9.080 9.300 8.945 8.950 281,988 -0.25(-2.72%)
Oct 20, 2023 9.450 9.610 9.190 9.200 560,932 -0.22(-2.34%)
Oct 19, 2023 9.590 9.715 9.290 9.420 356,520 -0.23(-2.38%)
Oct 18, 2023 9.830 10.09 9.580 9.650 143,745 -0.27(-2.72%)
Oct 17, 2023 9.640 10.11 9.610 9.920 201,611 +0.24(+2.48%)
Oct 16, 2023 9.730 9.880 9.420 9.680 188,379 +0.05(+0.52%)
Oct 13, 2023 9.600 9.800 9.500 9.630 195,687 +0.04(+0.42%)
Oct 12, 2023 9.950 9.950 9.470 9.590 239,022 -0.28(-2.84%)
Oct 11, 2023 10.12 10.29 9.700 9.870 255,458 -0.22(-2.18%)
Oct 10, 2023 9.460 10.16 9.440 10.09 275,975 +0.58(+6.10%)
Oct 09, 2023 9.770 9.770 9.480 9.510 272,511 -0.33(-3.35%)
Oct 06, 2023 9.820 10.21 9.620 9.840 350,944 -0.15(-1.50%)
Oct 05, 2023 9.930 10.19 9.880 9.990 374,837 -0.07(-0.70%)
Oct 04, 2023 10.69 10.69 10.02 10.06 268,765 -0.72(-6.68%)
Oct 03, 2023 10.63 11.03 10.22 10.78 394,544 +0.29(+2.76%)
Oct 02, 2023 11.05 11.07 10.30 10.49 427,857 -0.68(-6.09%)
Sep 29, 2023 11.28 11.43 11.08 11.17 348,838 -0.13(-1.15%)
Sep 28, 2023 11.42 11.55 11.03 11.30 230,705 -0.20(-1.74%)
Sep 27, 2023 11.43 11.66 11.26 11.50 283,801 +0.14(+1.23%)
Sep 26, 2023 11.10 11.63 11.07 11.36 446,861 +0.27(+2.43%)
Sep 25, 2023 11.78 11.37 11.06 11.09 337,767 -0.80(-6.73%)
Sep 22, 2023 11.93 12.16 11.66 11.89 327,333 +0.08(+0.68%)
Sep 21, 2023 12.52 12.61 11.77 11.81 559,428 -0.81(-6.42%)
Sep 20, 2023 12.96 12.98 12.59 12.62 645,463 -0.22(-1.71%)
Sep 19, 2023 12.67 12.93 12.40 12.84 506,224 +0.21(+1.66%)
Sep 18, 2023 12.90 13.72 12.25 12.63 710,378 -0.10(-0.79%)
Sep 15, 2023 13.10 13.30 12.46 12.73 6,068,746 -0.50(-3.78%)
Sep 14, 2023 14.04 14.20 13.15 13.23 533,676 -0.75(-5.36%)
Sep 13, 2023 12.92 14.22 12.92 13.98 764,945 +0.91(+6.96%)
Sep 12, 2023 12.52 13.29 12.52 13.07 546,974 +0.60(+4.81%)
Sep 11, 2023 12.48 12.84 12.11 12.47 562,941 -0.10(-0.80%)
Sep 08, 2023 12.52 12.57 11.96 12.57 551,309 +0.03(+0.24%)
Sep 07, 2023 11.96 12.65 11.56 12.54 603,535 +0.41(+3.38%)
Sep 06, 2023 12.26 12.34 11.67 12.13 736,139 -0.12(-1.02%)
Sep 05, 2023 14.22 14.22 12.18 12.26 1,151,755 -2.48(-16.86%)
Sep 01, 2023 14.98 15.64 14.62 14.74 497,431 -0.11(-0.74%)
Aug 31, 2023 15.37 15.50 14.85 14.85 567,711 -0.53(-3.45%)
Aug 30, 2023 15.61 15.73 15.16 15.38 231,376 -0.21(-1.35%)
Aug 29, 2023 16.00 16.06 15.42 15.59 193,373 -0.32(-2.01%)
Aug 28, 2023 15.70 15.96 15.49 15.91 135,326 +0.24(+1.53%)
Aug 25, 2023 15.41 15.93 15.14 15.67 207,288 +0.35(+2.28%)
Aug 24, 2023 15.15 15.49 14.96 15.32 322,894 +0.21(+1.39%)
Aug 23, 2023 15.60 15.60 14.95 15.11 213,842 -0.23(-1.50%)
Aug 22, 2023 15.93 15.96 15.27 15.34 246,989 -0.58(-3.64%)
Aug 21, 2023 15.61 15.98 15.42 15.92 272,324 +0.31(+1.99%)
Aug 18, 2023 15.44 16.00 15.44 15.61 238,051 -0.05(-0.32%)
Aug 17, 2023 15.43 15.77 15.02 15.66 204,454 +0.28(+1.82%)
Aug 16, 2023 15.75 15.78 15.19 15.38 207,740 -0.47(-2.97%)
Aug 15, 2023 15.63 16.09 15.45 15.85 148,261 +0.09(+0.57%)
Aug 14, 2023 15.80 15.83 15.29 15.76 164,385 -0.13(-0.82%)
Aug 11, 2023 16.26 16.46 15.85 15.89 190,885 -0.51(-3.11%)
Aug 10, 2023 16.81 17.04 16.27 16.40 175,590 -0.30(-1.80%)
Aug 09, 2023 17.35 17.35 16.25 16.70 253,012 -1.82(-9.83%)
Aug 08, 2023 17.82 18.82 15.63 18.52 426,204 -0.82(-4.24%)
Aug 07, 2023 19.78 19.98 19.18 19.34 213,166 -0.48(-2.42%)
Aug 04, 2023 19.47 20.04 19.33 19.82 193,753 +0.36(+1.85%)
Aug 03, 2023 18.82 19.65 18.74 19.46 140,370 +0.57(+3.02%)
Aug 02, 2023 18.57 19.07 18.12 18.89 146,156 +0.25(+1.34%)
Aug 01, 2023 18.83 19.14 18.31 18.64 128,479 -0.33(-1.74%)
Jul 31, 2023 18.53 19.10 18.50 18.97 187,405 +0.53(+2.87%)
Jul 28, 2023 18.31 18.57 18.15 18.44 164,550 +0.32(+1.77%)
Jul 27, 2023 18.89 18.89 17.93 18.12 260,217 -0.71(-3.77%)
Jul 26, 2023 18.77 19.13 18.70 18.83 159,294 +0.24(+1.29%)
Jul 25, 2023 18.37 18.92 18.37 18.59 323,679 +0.16(+0.87%)
Jul 24, 2023 18.84 19.01 18.16 18.43 186,500 -0.37(-1.97%)
Jul 21, 2023 18.73 18.89 18.24 18.80 171,091 +0.14(+0.75%)
Jul 20, 2023 18.87 19.00 18.62 18.66 165,680 -0.31(-1.63%)
Jul 19, 2023 19.08 19.27 18.76 18.97 190,282 -0.08(-0.42%)
Jul 18, 2023 18.86 19.48 18.50 19.05 159,549 +0.17(+0.90%)
Jul 17, 2023 19.24 19.63 18.85 18.88 196,717 -0.34(-1.77%)
Jul 14, 2023 19.21 19.35 18.79 19.22 151,776 +0.02(+0.10%)
Jul 13, 2023 19.61 19.64 19.17 19.20 195,737 -0.36(-1.84%)
Jul 12, 2023 19.82 19.86 19.44 19.56 134,107 +0.10(+0.51%)
Jul 11, 2023 19.65 19.65 19.08 19.46 206,705 -0.15(-0.76%)
Jul 10, 2023 19.49 20.18 19.29 19.61 245,250 +0.06(+0.31%)
Jul 07, 2023 19.91 20.23 19.49 19.55 190,784 -0.52(-2.59%)
Jul 06, 2023 20.89 20.98 20.01 20.07 189,085 -1.12(-5.29%)
Jul 05, 2023 22.13 22.13 21.16 21.19 240,154 -0.94(-4.25%)
Jul 03, 2023 21.30 22.15 21.30 22.13 104,999 +0.73(+3.41%)
Jun 30, 2023 21.10 21.76 20.54 21.40 231,292 +0.57(+2.74%)
Jun 29, 2023 20.61 20.86 19.91 20.83 268,509 +0.15(+0.73%)
Jun 28, 2023 20.85 21.14 20.50 20.68 188,496 -0.17(-0.82%)
Jun 27, 2023 21.41 21.68 20.72 20.85 195,260 -0.48(-2.25%)
Jun 26, 2023 22.15 22.48 21.27 21.33 244,737 -0.91(-4.09%)
Jun 23, 2023 21.68 22.39 21.45 22.24 461,668 +0.23(+1.04%)
Jun 22, 2023 22.84 22.84 21.95 22.01 183,588 -0.90(-3.93%)
Jun 21, 2023 23.60 23.98 22.07 22.91 230,678 -0.69(-2.92%)
Jun 20, 2023 24.16 24.57 23.55 23.60 268,952 -0.52(-2.16%)
Jun 16, 2023 24.46 24.46 23.61 24.12 1,174,624 -0.05(-0.21%)
Jun 15, 2023 23.60 24.25 23.18 24.17 166,569 -10.16(-29.60%)
May 08, 2023 36.04 36.04 34.20 34.33 185,515 -1.69(-4.69%)
May 05, 2023 36.69 37.14 35.80 36.02 178,432 -0.28(-0.77%)
May 04, 2023 35.36 36.40 34.81 36.30 84,390 +0.81(+2.28%)
May 03, 2023 35.16 35.95 34.45 35.49 197,111 +0.49(+1.40%)
May 02, 2023 37.27 37.27 34.93 35.00 227,075 -2.51(-6.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.