Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
6.93
+0.34 (5.16%)
Jul 16, 2025, 10:58 AM - Market open
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.59 | 6.93 | 6.44 | 6.92 | - | 5.01% | 34,037 |
| Jul 15, 2025 | 6.97 | 7.00 | 6.47 | 6.59 | 6.59 | -5.32% | 259,534 |
| Jul 14, 2025 | 6.57 | 6.97 | 6.53 | 6.96 | 6.96 | 6.10% | 111,434 |
| Jul 11, 2025 | 6.92 | 7.04 | 6.50 | 6.56 | 6.56 | -6.02% | 189,480 |
| Jul 10, 2025 | 7.14 | 7.14 | 6.88 | 6.98 | 6.98 | -2.10% | 148,399 |
| Jul 9, 2025 | 7.86 | 7.90 | 7.06 | 7.13 | 7.13 | -8.00% | 255,062 |
| Jul 8, 2025 | 7.65 | 7.93 | 7.56 | 7.75 | 7.75 | 1.31% | 114,671 |
| Jul 7, 2025 | 7.88 | 8.00 | 7.57 | 7.65 | 7.65 | -3.04% | 100,908 |
| Jul 3, 2025 | 8.03 | 8.03 | 7.73 | 7.89 | 7.89 | -1.00% | 78,004 |
| Jul 2, 2025 | 7.73 | 8.23 | 7.71 | 7.97 | 7.97 | 3.51% | 209,818 |
| Jul 1, 2025 | 7.52 | 7.83 | 7.51 | 7.70 | 7.70 | 1.85% | 135,156 |
| Jun 30, 2025 | 7.49 | 7.62 | 7.37 | 7.56 | 7.56 | 0.80% | 156,827 |
| Jun 27, 2025 | 7.55 | 7.72 | 7.34 | 7.50 | 7.50 | -0.13% | 234,396 |
| Jun 26, 2025 | 7.51 | 7.53 | 7.23 | 7.51 | 7.51 | 0.81% | 79,092 |
| Jun 25, 2025 | 7.34 | 7.47 | 7.00 | 7.45 | 7.45 | 1.78% | 173,629 |
| Jun 24, 2025 | 7.21 | 7.42 | 7.00 | 7.32 | 7.32 | 2.81% | 143,709 |
| Jun 23, 2025 | 7.10 | 7.25 | 6.95 | 7.12 | 7.12 | -0.84% | 84,153 |
| Jun 20, 2025 | 7.36 | 7.41 | 6.96 | 7.18 | 7.18 | -0.69% | 183,679 |
| Jun 18, 2025 | 7.04 | 7.34 | 6.87 | 7.23 | 7.23 | 2.55% | 99,060 |
| Jun 17, 2025 | 7.24 | 7.44 | 7.03 | 7.05 | 7.05 | -3.16% | 123,925 |
| Jun 16, 2025 | 7.54 | 7.54 | 7.17 | 7.28 | 7.28 | -2.93% | 120,413 |
| Jun 13, 2025 | 7.21 | 7.87 | 7.16 | 7.50 | 7.50 | 1.21% | 243,942 |
| Jun 12, 2025 | 7.88 | 8.03 | 7.34 | 7.41 | 7.41 | -6.79% | 278,227 |
| Jun 11, 2025 | 7.65 | 8.47 | 7.48 | 7.95 | 7.95 | 4.88% | 674,244 |
| Jun 10, 2025 | 7.49 | 7.70 | 7.01 | 7.58 | 7.58 | 1.07% | 254,834 |
| Jun 9, 2025 | 7.56 | 7.56 | 7.26 | 7.50 | 7.50 | 0.40% | 134,499 |
| Jun 6, 2025 | 7.31 | 7.65 | 7.30 | 7.47 | 7.47 | 3.61% | 118,894 |
| Jun 5, 2025 | 7.11 | 7.21 | 6.94 | 7.21 | 7.21 | 1.41% | 99,322 |
| Jun 4, 2025 | 7.11 | 7.41 | 7.08 | 7.11 | 7.11 | -1.11% | 141,125 |
| Jun 3, 2025 | 6.44 | 7.25 | 6.38 | 7.19 | 7.19 | 14.31% | 345,065 |
| Jun 2, 2025 | 5.99 | 6.36 | 5.88 | 6.29 | 6.29 | 6.07% | 121,725 |
| May 30, 2025 | 6.12 | 6.18 | 5.89 | 5.93 | 5.93 | -3.73% | 176,864 |
| May 29, 2025 | 5.88 | 6.23 | 5.87 | 6.16 | 6.16 | 4.94% | 91,483 |
| May 28, 2025 | 5.83 | 5.94 | 5.78 | 5.87 | 5.87 | 0.86% | 44,879 |
| May 27, 2025 | 5.83 | 5.94 | 5.70 | 5.82 | 5.82 | 0.17% | 100,731 |
| May 23, 2025 | 5.64 | 5.92 | 5.55 | 5.81 | 5.81 | 1.04% | 67,700 |
| May 22, 2025 | 5.72 | 5.92 | 5.64 | 5.75 | 5.75 | -0.69% | 44,298 |
| May 21, 2025 | 5.98 | 6.05 | 5.68 | 5.79 | 5.79 | -4.61% | 156,188 |
| May 20, 2025 | 5.97 | 6.10 | 5.84 | 6.07 | 6.07 | 1.85% | 148,323 |
| May 19, 2025 | 5.64 | 5.97 | 5.63 | 5.96 | 5.96 | 3.65% | 131,354 |
| May 16, 2025 | 5.40 | 5.86 | 5.39 | 5.75 | 5.75 | 7.08% | 99,711 |
| May 15, 2025 | 5.18 | 5.38 | 5.04 | 5.37 | 5.37 | 3.67% | 81,390 |
| May 14, 2025 | 5.21 | 5.35 | 5.03 | 5.18 | 5.18 | -0.96% | 116,227 |
| May 13, 2025 | 5.51 | 5.60 | 5.20 | 5.23 | 5.23 | -5.77% | 170,994 |
| May 12, 2025 | 5.43 | 5.71 | 5.28 | 5.55 | 5.55 | 5.31% | 106,054 |
| May 9, 2025 | 5.31 | 5.52 | 5.25 | 5.27 | 5.27 | -0.94% | 81,513 |
| May 8, 2025 | 5.08 | 5.34 | 4.96 | 5.32 | 5.32 | 5.14% | 128,703 |
| May 7, 2025 | 5.04 | 5.15 | 4.99 | 5.06 | 5.06 | 0.20% | 116,681 |
| May 6, 2025 | 5.31 | 5.52 | 5.04 | 5.05 | 5.05 | -7.17% | 250,961 |
| May 5, 2025 | 5.87 | 5.87 | 5.44 | 5.44 | 5.44 | -8.57% | 169,130 |