Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
5.71
-0.15 (-2.56%)
At close: Mar 28, 2025, 4:00 PM
5.36
-0.35 (-6.19%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.80 | 5.87 | 5.68 | 5.71 | 5.71 | -2.56% | 107,421 |
| Mar 27, 2025 | 5.90 | 5.96 | 5.74 | 5.86 | 5.86 | - | 102,427 |
| Mar 26, 2025 | 5.86 | 5.88 | 5.65 | 5.86 | 5.86 | -0.34% | 152,563 |
| Mar 25, 2025 | 6.19 | 6.25 | 5.84 | 5.88 | 5.88 | -5.16% | 166,941 |
| Mar 24, 2025 | 6.30 | 6.45 | 6.06 | 6.20 | 6.20 | -1.74% | 162,353 |
| Mar 21, 2025 | 6.34 | 6.49 | 6.21 | 6.31 | 6.31 | -2.02% | 309,607 |
| Mar 20, 2025 | 6.40 | 6.54 | 6.24 | 6.44 | 6.44 | - | 102,322 |
| Mar 19, 2025 | 6.34 | 6.47 | 6.11 | 6.44 | 6.44 | 2.22% | 154,605 |
| Mar 18, 2025 | 5.97 | 6.32 | 5.93 | 6.30 | 6.30 | 3.28% | 278,245 |
| Mar 17, 2025 | 6.60 | 6.76 | 6.07 | 6.10 | 6.10 | -8.27% | 407,538 |
| Mar 14, 2025 | 6.87 | 7.03 | 6.64 | 6.65 | 6.65 | -2.64% | 344,775 |
| Mar 13, 2025 | 7.26 | 7.30 | 6.81 | 6.83 | 6.83 | -6.05% | 246,812 |
| Mar 12, 2025 | 7.29 | 7.43 | 7.06 | 7.27 | 7.27 | 0.55% | 149,036 |
| Mar 11, 2025 | 6.91 | 7.38 | 6.40 | 7.23 | 7.23 | 6.79% | 362,507 |
| Mar 10, 2025 | 7.14 | 7.38 | 6.63 | 6.77 | 6.77 | -6.23% | 284,464 |
| Mar 7, 2025 | 7.14 | 7.30 | 6.92 | 7.22 | 7.22 | 0.56% | 166,264 |
| Mar 6, 2025 | 6.98 | 7.39 | 6.95 | 7.18 | 7.18 | 1.13% | 332,697 |
| Mar 5, 2025 | 7.26 | 7.49 | 7.00 | 7.10 | 7.10 | -1.93% | 329,214 |
| Mar 4, 2025 | 7.28 | 7.35 | 7.07 | 7.24 | 7.24 | -1.23% | 235,537 |
| Mar 3, 2025 | 7.82 | 7.91 | 7.29 | 7.33 | 7.33 | -5.78% | 196,859 |
| Feb 28, 2025 | 7.87 | 7.89 | 7.35 | 7.78 | 7.78 | -1.27% | 200,595 |
| Feb 27, 2025 | 8.03 | 8.33 | 7.87 | 7.88 | 7.88 | -2.60% | 406,826 |
| Feb 26, 2025 | 8.50 | 8.64 | 7.96 | 8.09 | 8.09 | -4.71% | 377,152 |
| Feb 25, 2025 | 8.24 | 8.59 | 7.97 | 8.49 | 8.49 | 1.80% | 539,844 |
| Feb 24, 2025 | 7.95 | 8.76 | 7.81 | 8.34 | 8.34 | 3.86% | 605,380 |
| Feb 21, 2025 | 8.45 | 8.63 | 8.01 | 8.03 | 8.03 | -4.18% | 611,086 |
| Feb 20, 2025 | 8.14 | 8.76 | 7.73 | 8.38 | 8.38 | 0.96% | 653,471 |
| Feb 19, 2025 | 7.36 | 8.55 | 7.36 | 8.30 | 8.30 | 10.81% | 849,777 |
| Feb 18, 2025 | 7.14 | 7.59 | 6.92 | 7.49 | 7.49 | 4.90% | 531,105 |
| Feb 14, 2025 | 7.50 | 7.68 | 7.08 | 7.14 | 7.14 | -4.80% | 419,302 |
| Feb 13, 2025 | 6.16 | 7.93 | 6.16 | 7.50 | 7.50 | 27.99% | 2,003,105 |
| Feb 12, 2025 | 5.45 | 5.93 | 5.27 | 5.86 | 5.86 | 4.83% | 387,564 |
| Feb 11, 2025 | 5.25 | 5.99 | 5.23 | 5.59 | 5.59 | 14.08% | 1,172,565 |
| Feb 10, 2025 | 4.82 | 4.95 | 4.73 | 4.90 | 4.90 | - | 277,463 |
| Feb 7, 2025 | 5.01 | 5.02 | 4.81 | 4.90 | 4.90 | -1.21% | 425,426 |
| Feb 6, 2025 | 5.09 | 5.12 | 4.88 | 4.96 | 4.96 | -2.17% | 381,775 |
| Feb 5, 2025 | 5.12 | 5.28 | 4.98 | 5.07 | 5.07 | -0.98% | 333,638 |
| Feb 4, 2025 | 5.16 | 5.18 | 4.98 | 5.12 | 5.12 | -0.97% | 368,297 |
| Feb 3, 2025 | 5.10 | 5.29 | 4.94 | 5.17 | 5.17 | 1.17% | 317,231 |
| Jan 31, 2025 | 5.09 | 5.31 | 5.04 | 5.11 | 5.11 | -0.58% | 177,346 |
| Jan 30, 2025 | 5.00 | 5.21 | 4.98 | 5.14 | 5.14 | 3.21% | 190,449 |
| Jan 29, 2025 | 5.09 | 5.15 | 4.94 | 4.98 | 4.98 | -2.73% | 208,801 |
| Jan 28, 2025 | 5.23 | 5.35 | 5.10 | 5.12 | 5.12 | -3.40% | 249,585 |
| Jan 27, 2025 | 5.50 | 5.76 | 5.26 | 5.30 | 5.30 | -4.16% | 280,922 |
| Jan 24, 2025 | 5.52 | 5.72 | 5.43 | 5.53 | 5.53 | -0.18% | 317,144 |
| Jan 23, 2025 | 5.17 | 5.55 | 5.07 | 5.54 | 5.54 | 6.95% | 326,181 |
| Jan 22, 2025 | 5.12 | 5.22 | 4.96 | 5.18 | 5.18 | 1.17% | 486,587 |
| Jan 21, 2025 | 5.30 | 5.33 | 5.02 | 5.12 | 5.12 | -2.48% | 441,082 |
| Jan 17, 2025 | 4.87 | 5.31 | 4.83 | 5.25 | 5.25 | 8.25% | 694,434 |
| Jan 16, 2025 | 4.80 | 5.06 | 4.71 | 4.85 | 4.85 | 0.62% | 699,666 |