Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
11.35
+1.02 (9.87%)
At close: Oct 6, 2025, 4:00 PM EDT
11.26
-0.09 (-0.79%)
After-hours: Oct 6, 2025, 7:14 PM EDT

Enanta Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202510.3311.5910.2311.3511.359.87%892,055
Oct 3, 202510.2610.7910.1210.3310.33-785,076
Oct 2, 202510.6510.9510.0910.3310.33-2.64%972,190
Oct 1, 202510.2311.859.9110.6110.61-11.36%3,543,501
Sep 30, 202514.9915.0911.3011.9711.97-21.04%2,026,862
Sep 29, 20257.1515.347.0515.1615.1691.90%16,567,746
Sep 26, 20257.718.027.487.907.901.94%1,630,315
Sep 25, 20257.757.977.597.757.75-0.77%372,791
Sep 24, 20257.257.877.177.817.818.93%498,257
Sep 23, 20257.657.797.177.177.17-6.88%195,095
Sep 22, 20257.658.017.587.707.700.79%193,476
Sep 19, 20257.937.977.557.647.64-2.55%310,190
Sep 18, 20257.627.927.577.847.843.98%257,883
Sep 17, 20257.467.827.427.547.541.21%219,553
Sep 16, 20257.427.817.377.457.45-0.13%179,209
Sep 15, 20258.328.357.287.467.46-9.90%400,913
Sep 12, 20258.578.868.258.288.28-4.39%223,754
Sep 11, 20258.308.798.258.668.663.96%208,060
Sep 10, 20259.099.098.308.338.33-7.85%218,809
Sep 9, 20258.969.098.799.049.041.46%83,689
Sep 8, 20258.858.968.628.918.910.68%107,815
Sep 5, 20258.939.088.728.858.85-0.45%103,798
Sep 4, 20258.778.968.508.898.890.79%101,918
Sep 3, 20259.069.138.668.828.82-2.00%220,981
Sep 2, 20258.709.178.339.009.007.14%414,753
Aug 29, 20258.698.838.388.408.40-3.34%75,898
Aug 28, 20258.548.808.518.698.691.88%97,108
Aug 27, 20258.598.758.528.538.53-1.39%54,999
Aug 26, 20258.678.768.558.658.65-0.12%89,379
Aug 25, 20258.818.888.578.668.66-1.93%98,166
Aug 22, 20258.619.098.478.838.832.79%119,696
Aug 21, 20258.849.058.528.598.59-2.61%128,832
Aug 20, 20258.278.848.278.828.825.13%285,286
Aug 19, 20258.458.618.148.398.392.69%341,412
Aug 18, 20258.028.327.918.178.172.12%157,025
Aug 15, 20257.808.037.578.008.003.36%133,410
Aug 14, 20257.497.807.317.747.742.11%130,611
Aug 13, 20256.897.636.607.587.5810.50%219,586
Aug 12, 20256.597.736.546.866.865.70%225,273
Aug 11, 20256.947.096.456.496.49-5.94%176,587
Aug 8, 20257.067.066.786.906.90-1.29%115,211
Aug 7, 20257.107.196.956.996.99-1.83%101,796
Aug 6, 20257.417.527.127.127.12-3.91%99,150
Aug 5, 20257.157.457.057.417.414.37%108,319
Aug 4, 20257.157.156.887.107.10-0.14%103,300
Aug 1, 20257.427.657.107.117.11-6.20%195,593
Jul 31, 20257.567.587.377.587.58-0.39%183,125
Jul 30, 20258.188.317.567.617.61-6.05%276,292
Jul 29, 20258.018.157.868.108.100.87%123,692
Jul 28, 20257.788.177.508.038.038.51%292,702