Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
8.30
-0.36 (-4.16%)
At close: Sep 12, 2025, 4:00 PM EDT
8.28
-0.02 (-0.24%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.57 | 8.86 | 8.25 | 8.28 | 8.28 | -4.39% | 223,754 |
| Sep 11, 2025 | 8.30 | 8.79 | 8.25 | 8.66 | 8.66 | 3.96% | 208,060 |
| Sep 10, 2025 | 9.09 | 9.09 | 8.30 | 8.33 | 8.33 | -7.85% | 218,809 |
| Sep 9, 2025 | 8.96 | 9.09 | 8.79 | 9.04 | 9.04 | 1.46% | 83,689 |
| Sep 8, 2025 | 8.85 | 8.96 | 8.62 | 8.91 | 8.91 | 0.68% | 107,815 |
| Sep 5, 2025 | 8.93 | 9.08 | 8.72 | 8.85 | 8.85 | -0.45% | 103,798 |
| Sep 4, 2025 | 8.77 | 8.96 | 8.50 | 8.89 | 8.89 | 0.79% | 101,918 |
| Sep 3, 2025 | 9.06 | 9.13 | 8.66 | 8.82 | 8.82 | -2.00% | 220,981 |
| Sep 2, 2025 | 8.70 | 9.17 | 8.33 | 9.00 | 9.00 | 7.14% | 414,753 |
| Aug 29, 2025 | 8.69 | 8.83 | 8.38 | 8.40 | 8.40 | -3.34% | 75,898 |
| Aug 28, 2025 | 8.54 | 8.80 | 8.51 | 8.69 | 8.69 | 1.88% | 97,108 |
| Aug 27, 2025 | 8.59 | 8.75 | 8.52 | 8.53 | 8.53 | -1.39% | 54,999 |
| Aug 26, 2025 | 8.67 | 8.76 | 8.55 | 8.65 | 8.65 | -0.12% | 89,379 |
| Aug 25, 2025 | 8.81 | 8.88 | 8.57 | 8.66 | 8.66 | -1.93% | 98,166 |
| Aug 22, 2025 | 8.61 | 9.09 | 8.47 | 8.83 | 8.83 | 2.79% | 119,696 |
| Aug 21, 2025 | 8.84 | 9.05 | 8.52 | 8.59 | 8.59 | -2.61% | 128,832 |
| Aug 20, 2025 | 8.27 | 8.84 | 8.27 | 8.82 | 8.82 | 5.13% | 285,286 |
| Aug 19, 2025 | 8.45 | 8.61 | 8.14 | 8.39 | 8.39 | 2.69% | 341,412 |
| Aug 18, 2025 | 8.02 | 8.32 | 7.91 | 8.17 | 8.17 | 2.12% | 157,025 |
| Aug 15, 2025 | 7.80 | 8.03 | 7.57 | 8.00 | 8.00 | 3.36% | 133,410 |
| Aug 14, 2025 | 7.49 | 7.80 | 7.31 | 7.74 | 7.74 | 2.11% | 130,611 |
| Aug 13, 2025 | 6.89 | 7.63 | 6.60 | 7.58 | 7.58 | 10.50% | 219,586 |
| Aug 12, 2025 | 6.59 | 7.73 | 6.54 | 6.86 | 6.86 | 5.70% | 225,273 |
| Aug 11, 2025 | 6.94 | 7.09 | 6.45 | 6.49 | 6.49 | -5.94% | 176,587 |
| Aug 8, 2025 | 7.06 | 7.06 | 6.78 | 6.90 | 6.90 | -1.29% | 115,211 |
| 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 |