Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
5.39
+0.07 (1.32%)
May 9, 2025, 10:53 AM - Market open
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 6.12 | 6.15 | 5.94 | 5.95 | 5.95 | -1.65% | 101,428 |
| May 1, 2025 | 5.86 | 6.23 | 5.86 | 6.05 | 6.05 | -0.66% | 172,257 |
| Apr 30, 2025 | 5.71 | 6.17 | 5.65 | 6.09 | 6.09 | 5.18% | 122,474 |
| Apr 29, 2025 | 5.63 | 5.82 | 5.53 | 5.79 | 5.79 | 2.84% | 91,455 |
| Apr 28, 2025 | 5.56 | 5.80 | 5.56 | 5.63 | 5.63 | 0.90% | 110,335 |
| Apr 25, 2025 | 5.61 | 5.70 | 5.39 | 5.58 | 5.58 | -1.59% | 179,075 |
| Apr 24, 2025 | 5.59 | 5.68 | 5.33 | 5.67 | 5.67 | 1.25% | 280,754 |
| Apr 23, 2025 | 5.59 | 5.75 | 5.47 | 5.60 | 5.60 | 1.82% | 140,110 |
| Apr 22, 2025 | 5.30 | 5.55 | 5.20 | 5.50 | 5.50 | 5.16% | 216,120 |
| Apr 21, 2025 | 5.03 | 5.31 | 5.03 | 5.23 | 5.23 | 2.55% | 150,882 |
| Apr 17, 2025 | 4.87 | 5.23 | 4.83 | 5.10 | 5.10 | 3.45% | 183,462 |
| Apr 16, 2025 | 5.11 | 5.11 | 4.73 | 4.93 | 4.93 | -4.27% | 358,170 |
| Apr 15, 2025 | 4.96 | 5.29 | 4.55 | 5.15 | 5.15 | 4.46% | 407,750 |
| Apr 14, 2025 | 4.78 | 4.98 | 4.67 | 4.93 | 4.93 | 5.12% | 202,676 |
| Apr 11, 2025 | 4.26 | 4.75 | 4.23 | 4.69 | 4.69 | 10.09% | 448,876 |
| Apr 10, 2025 | 4.45 | 4.45 | 4.12 | 4.26 | 4.26 | -5.33% | 285,994 |
| Apr 9, 2025 | 4.34 | 4.67 | 4.09 | 4.50 | 4.50 | 0.90% | 383,093 |
| Apr 8, 2025 | 4.85 | 4.90 | 4.26 | 4.46 | 4.46 | -3.88% | 389,056 |
| Apr 7, 2025 | 4.57 | 4.78 | 4.23 | 4.64 | 4.64 | -1.90% | 446,926 |
| Apr 4, 2025 | 4.87 | 5.01 | 4.52 | 4.73 | 4.73 | -6.34% | 397,323 |
| Apr 3, 2025 | 5.20 | 5.67 | 4.99 | 5.05 | 5.05 | -4.72% | 184,618 |
| Apr 2, 2025 | 5.24 | 5.50 | 5.21 | 5.30 | 5.30 | -0.38% | 173,036 |
| Apr 1, 2025 | 5.49 | 5.59 | 5.26 | 5.32 | 5.32 | -3.62% | 185,351 |
| Mar 31, 2025 | 5.57 | 5.65 | 5.33 | 5.52 | 5.52 | -3.33% | 283,631 |
| 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 |