Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
6.99
-0.13 (-1.83%)
At close: Aug 7, 2025, 4:00 PM
6.88
-0.11 (-1.57%)
Pre-market: Aug 8, 2025, 4:26 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.10 | 7.19 | 6.95 | 6.99 | 6.99 | -1.83% | 101,796 |
| Aug 6, 2025 | 7.41 | 7.52 | 7.12 | 7.12 | 7.12 | -3.91% | 99,150 |
| Aug 5, 2025 | 7.15 | 7.45 | 7.05 | 7.41 | 7.41 | 4.37% | 108,319 |
| Aug 4, 2025 | 7.15 | 7.15 | 6.88 | 7.10 | 7.10 | -0.14% | 103,300 |
| Aug 1, 2025 | 7.42 | 7.65 | 7.10 | 7.11 | 7.11 | -6.20% | 195,593 |
| Jul 31, 2025 | 7.56 | 7.58 | 7.37 | 7.58 | 7.58 | -0.39% | 183,125 |
| Jul 30, 2025 | 8.18 | 8.31 | 7.56 | 7.61 | 7.61 | -6.05% | 276,292 |
| Jul 29, 2025 | 8.01 | 8.15 | 7.86 | 8.10 | 8.10 | 0.87% | 123,692 |
| Jul 28, 2025 | 7.78 | 8.17 | 7.50 | 8.03 | 8.03 | 8.51% | 292,702 |
| Jul 25, 2025 | 7.38 | 7.45 | 7.15 | 7.40 | 7.40 | 0.82% | 65,773 |
| Jul 24, 2025 | 7.72 | 7.75 | 7.33 | 7.34 | 7.34 | -5.05% | 93,493 |
| Jul 23, 2025 | 7.77 | 7.89 | 7.49 | 7.73 | 7.73 | 0.78% | 167,717 |
| Jul 22, 2025 | 7.72 | 7.89 | 7.49 | 7.67 | 7.67 | -0.78% | 269,591 |
| Jul 21, 2025 | 7.56 | 8.11 | 7.24 | 7.73 | 7.73 | 2.52% | 362,369 |
| Jul 18, 2025 | 7.33 | 7.90 | 7.27 | 7.54 | 7.54 | 4.29% | 213,585 |
| Jul 17, 2025 | 7.12 | 7.42 | 7.10 | 7.23 | 7.23 | 1.97% | 113,866 |
| Jul 16, 2025 | 6.59 | 7.11 | 6.44 | 7.09 | 7.09 | 7.59% | 216,730 |
| 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 |