Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
8.03
-0.35 (-4.18%)
Feb 21, 2025, 4:00 PM EST - Market closed
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.91 | 5.08 | 4.79 | 4.82 | 4.82 | -0.41% | 675,517 |
| Jan 14, 2025 | 5.05 | 5.09 | 4.84 | 4.84 | 4.84 | -3.78% | 623,206 |
| Jan 13, 2025 | 4.96 | 5.16 | 4.87 | 5.03 | 5.03 | -1.18% | 859,457 |
| Jan 10, 2025 | 5.01 | 5.19 | 4.87 | 5.09 | 5.09 | -1.36% | 1,080,469 |
| Jan 8, 2025 | 5.39 | 5.39 | 5.11 | 5.16 | 5.16 | -4.27% | 721,034 |
| Jan 7, 2025 | 5.53 | 5.68 | 5.38 | 5.39 | 5.39 | -3.23% | 653,988 |
| Jan 6, 2025 | 5.65 | 5.73 | 5.44 | 5.57 | 5.57 | -0.18% | 993,709 |
| Jan 3, 2025 | 5.61 | 5.68 | 5.45 | 5.58 | 5.58 | -0.18% | 385,964 |
| Jan 2, 2025 | 5.80 | 6.10 | 5.51 | 5.59 | 5.59 | -2.78% | 818,966 |
| Dec 31, 2024 | 6.00 | 6.06 | 5.30 | 5.75 | 5.75 | -1.71% | 2,763,133 |
| Dec 30, 2024 | 5.93 | 6.04 | 5.83 | 5.85 | 5.85 | -2.66% | 1,078,223 |
| Dec 27, 2024 | 5.96 | 6.17 | 5.91 | 6.01 | 6.01 | 0.17% | 328,292 |
| Dec 26, 2024 | 6.00 | 6.13 | 5.87 | 6.00 | 6.00 | -1.64% | 388,518 |
| Dec 24, 2024 | 6.08 | 6.20 | 5.73 | 6.10 | 6.10 | -4.24% | 241,835 |
| Dec 23, 2024 | 6.28 | 6.45 | 6.11 | 6.37 | 6.37 | 1.43% | 361,280 |
| Dec 20, 2024 | 5.84 | 6.31 | 5.72 | 6.28 | 6.28 | 7.17% | 655,721 |
| Dec 19, 2024 | 5.89 | 5.98 | 5.73 | 5.86 | 5.86 | 0.17% | 516,780 |
| Dec 18, 2024 | 6.09 | 6.09 | 5.70 | 5.85 | 5.85 | -4.57% | 649,710 |
| Dec 17, 2024 | 6.25 | 6.35 | 6.08 | 6.13 | 6.13 | -2.85% | 417,640 |
| Dec 16, 2024 | 6.00 | 6.56 | 5.84 | 6.31 | 6.31 | 4.64% | 563,097 |
| Dec 13, 2024 | 6.25 | 6.32 | 6.01 | 6.03 | 6.03 | -4.13% | 675,530 |
| Dec 12, 2024 | 6.85 | 6.95 | 6.25 | 6.29 | 6.29 | -10.14% | 780,688 |
| Dec 11, 2024 | 8.55 | 8.74 | 6.90 | 7.00 | 7.00 | -18.98% | 1,068,757 |
| Dec 10, 2024 | 8.94 | 9.59 | 8.57 | 8.64 | 8.64 | -3.36% | 429,752 |
| Dec 9, 2024 | 8.12 | 9.21 | 7.58 | 8.94 | 8.94 | 11.75% | 998,063 |
| Dec 6, 2024 | 8.04 | 8.22 | 7.86 | 8.00 | 8.00 | -0.12% | 308,334 |
| Dec 5, 2024 | 8.53 | 8.61 | 7.87 | 8.01 | 8.01 | -6.10% | 325,026 |
| Dec 4, 2024 | 8.73 | 8.73 | 7.96 | 8.53 | 8.53 | -2.63% | 345,938 |
| Dec 3, 2024 | 8.55 | 9.18 | 8.42 | 8.76 | 8.76 | 2.22% | 371,627 |
| Dec 2, 2024 | 8.61 | 8.71 | 8.35 | 8.57 | 8.57 | -0.35% | 531,819 |
| Nov 29, 2024 | 8.92 | 9.11 | 8.52 | 8.60 | 8.60 | -2.60% | 225,002 |
| Nov 27, 2024 | 8.51 | 9.28 | 8.50 | 8.83 | 8.83 | 3.15% | 256,822 |
| Nov 26, 2024 | 8.80 | 9.01 | 8.00 | 8.56 | 8.56 | -4.99% | 410,450 |
| Nov 25, 2024 | 9.41 | 9.69 | 8.89 | 9.01 | 9.01 | -3.53% | 206,080 |
| Nov 22, 2024 | 9.31 | 9.47 | 9.16 | 9.34 | 9.34 | 0.32% | 1,004,520 |
| Nov 21, 2024 | 9.02 | 9.42 | 8.72 | 9.31 | 9.31 | 2.53% | 264,386 |
| Nov 20, 2024 | 9.34 | 9.39 | 8.98 | 9.08 | 9.08 | -3.61% | 182,187 |
| Nov 19, 2024 | 9.40 | 9.60 | 9.22 | 9.42 | 9.42 | -1.57% | 95,602 |
| Nov 18, 2024 | 9.52 | 9.65 | 9.36 | 9.57 | 9.57 | 0.42% | 177,566 |
| Nov 15, 2024 | 10.24 | 10.24 | 9.52 | 9.53 | 9.53 | -5.92% | 157,704 |
| Nov 14, 2024 | 10.46 | 10.89 | 10.09 | 10.13 | 10.13 | -2.88% | 86,506 |
| Nov 13, 2024 | 10.84 | 10.85 | 10.31 | 10.43 | 10.43 | -2.16% | 116,721 |
| Nov 12, 2024 | 10.82 | 11.01 | 10.57 | 10.66 | 10.66 | -1.93% | 130,996 |
| Nov 11, 2024 | 11.11 | 11.19 | 10.70 | 10.87 | 10.87 | -1.81% | 100,762 |
| Nov 8, 2024 | 11.27 | 11.31 | 11.00 | 11.07 | 11.07 | -2.47% | 63,976 |
| Nov 7, 2024 | 11.56 | 11.57 | 11.35 | 11.35 | 11.35 | -1.48% | 62,604 |
| Nov 6, 2024 | 11.80 | 11.83 | 11.08 | 11.52 | 11.52 | 2.31% | 144,814 |
| Nov 5, 2024 | 11.12 | 11.40 | 10.99 | 11.26 | 11.26 | 1.35% | 74,756 |
| Nov 4, 2024 | 10.92 | 11.35 | 10.84 | 11.11 | 11.11 | 1.46% | 89,896 |
| Nov 1, 2024 | 11.32 | 11.39 | 10.93 | 10.95 | 10.95 | -2.62% | 100,080 |
| Oct 31, 2024 | 11.51 | 11.57 | 10.71 | 11.25 | 11.25 | -2.13% | 89,278 |
| Oct 30, 2024 | 11.49 | 11.68 | 11.28 | 11.49 | 11.49 | -0.09% | 119,398 |
| Oct 29, 2024 | 11.51 | 11.58 | 11.26 | 11.50 | 11.50 | -0.69% | 114,356 |
| Oct 28, 2024 | 11.78 | 12.09 | 11.52 | 11.58 | 11.58 | -0.86% | 93,747 |
| Oct 25, 2024 | 12.15 | 12.26 | 11.64 | 11.68 | 11.68 | -3.87% | 110,348 |
| Oct 24, 2024 | 12.73 | 12.81 | 12.09 | 12.15 | 12.15 | -4.71% | 147,315 |
| Oct 23, 2024 | 12.96 | 13.37 | 12.25 | 12.75 | 12.75 | -1.92% | 210,415 |
| Oct 22, 2024 | 12.58 | 13.13 | 12.47 | 13.00 | 13.00 | 2.85% | 136,913 |
| Oct 21, 2024 | 12.59 | 12.89 | 12.40 | 12.64 | 12.64 | 0.08% | 162,493 |
| Oct 18, 2024 | 12.26 | 12.70 | 12.19 | 12.63 | 12.63 | 2.85% | 98,218 |
| Oct 17, 2024 | 12.09 | 12.29 | 11.87 | 12.28 | 12.28 | 1.49% | 66,405 |
| Oct 16, 2024 | 11.79 | 12.14 | 11.52 | 12.10 | 12.10 | 3.68% | 176,249 |
| Oct 15, 2024 | 11.27 | 11.81 | 11.18 | 11.67 | 11.67 | 3.18% | 141,231 |
| Oct 14, 2024 | 11.04 | 11.48 | 10.96 | 11.31 | 11.31 | 2.45% | 110,798 |
| Oct 11, 2024 | 10.61 | 11.15 | 10.61 | 11.04 | 11.04 | 3.86% | 142,265 |
| Oct 10, 2024 | 10.71 | 10.71 | 10.40 | 10.63 | 10.63 | -0.75% | 168,899 |
| Oct 9, 2024 | 10.96 | 10.99 | 10.59 | 10.71 | 10.71 | -2.64% | 187,206 |
| Oct 8, 2024 | 11.52 | 11.55 | 10.94 | 11.00 | 11.00 | -4.76% | 249,104 |
| Oct 7, 2024 | 11.45 | 11.80 | 11.31 | 11.55 | 11.55 | 1.23% | 149,672 |
| Oct 4, 2024 | 11.38 | 11.49 | 11.05 | 11.41 | 11.41 | 1.97% | 132,058 |
| Oct 3, 2024 | 11.25 | 11.37 | 11.06 | 11.19 | 11.19 | -0.53% | 170,513 |
| Oct 2, 2024 | 10.77 | 11.35 | 10.74 | 11.25 | 11.25 | 2.83% | 335,744 |
| Oct 1, 2024 | 10.56 | 11.10 | 9.98 | 10.94 | 10.94 | 5.60% | 386,512 |
| Sep 30, 2024 | 9.96 | 10.43 | 9.90 | 10.36 | 10.36 | 3.08% | 249,687 |
| Sep 27, 2024 | 10.50 | 10.58 | 10.01 | 10.05 | 10.05 | -4.01% | 280,258 |
| Sep 26, 2024 | 10.73 | 10.81 | 10.44 | 10.47 | 10.47 | -1.87% | 259,710 |