Enanta Pharmaceuticals, Inc. ENTA
NASDAQ · United States · Health Technology
$12.96+0.12 (+0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12.96 | +0.93% | $13.20 | $13.21 | $12.58 | 748.00K |
| 2026-10-01 | $12.84 | -2.58% | $13.08 | $13.45 | $12.83 | 331.50K |
| 2026-09-30 | $13.18 | +4.27% | $12.67 | $13.41 | $12.44 | 425.90K |
| 2026-09-29 | $12.64 | +0.20% | $12.62 | $12.85 | $12.43 | 322.80K |
| 2026-09-28 | $12.61 | +6.19% | $11.88 | $12.68 | $11.69 | 349.30K |
| 2026-09-25 | $11.88 | -1.00% | $11.99 | $12.00 | $11.64 | 217.30K |
| 2026-09-24 | $12.00 | +0.42% | $11.94 | $12.02 | $11.67 | 206.20K |
| 2026-09-23 | $11.95 | -3.78% | $12.33 | $12.33 | $11.87 | 206.30K |
| 2026-09-22 | $12.42 | +2.56% | $12.24 | $12.47 | $12.03 | 164.60K |
| 2026-09-21 | $12.11 | -0.74% | $12.28 | $12.28 | $11.94 | 217.20K |
| 2026-09-18 | $12.20 | -2.56% | $12.49 | $12.60 | $12.19 | 428.20K |
| 2026-09-17 | $12.52 | -1.42% | $12.67 | $12.84 | $12.48 | 277.70K |
| 2026-09-16 | $12.70 | +3.34% | $12.33 | $12.92 | $12.33 | 267.50K |
| 2026-09-15 | $12.29 | -6.33% | $13.07 | $13.07 | $12.16 | 284.90K |
| 2026-09-14 | $13.12 | +1.23% | $12.81 | $13.13 | $12.79 | 280.20K |
| 2026-09-11 | $12.96 | +2.05% | $12.83 | $13.04 | $12.59 | 289.10K |
| 2026-09-10 | $12.70 | -4.08% | $13.09 | $13.21 | $12.44 | 312.80K |
| 2026-09-09 | $13.24 | -1.93% | $13.50 | $13.51 | $13.09 | 193.00K |
| 2026-09-08 | $13.50 | -4.12% | $13.91 | $13.91 | $13.43 | 158.20K |
| 2026-09-04 | $14.08 | +0.43% | $13.92 | $14.23 | $13.45 | 233.40K |
| 2026-09-03 | $14.02 | -0.50% | $14.17 | $14.29 | $13.85 | 239.30K |
| 2026-09-02 | $14.09 | +4.29% | $13.56 | $14.19 | $13.48 | 251.80K |
| 2026-09-01 | $13.51 | +1.35% | $13.34 | $13.64 | $13.24 | 217.30K |
| 2026-08-31 | $13.33 | -1.99% | $13.52 | $13.60 | $13.12 | 286.50K |
| 2026-08-28 | $13.60 | -1.45% | $13.72 | $13.91 | $13.47 | 155.90K |
| 2026-08-27 | $13.80 | -2.47% | $14.08 | $14.18 | $13.76 | 280.20K |
| 2026-08-26 | $14.15 | +0.50% | $14.00 | $14.37 | $13.75 | 156.20K |
| 2026-08-25 | $14.08 | -0.14% | $14.06 | $15.05 | $14.02 | 407.10K |
| 2026-08-24 | $14.10 | +4.68% | $13.44 | $14.27 | $12.83 | 357.40K |
| 2026-08-21 | $13.47 | +2.59% | $13.27 | $13.70 | $13.09 | 335.20K |
| 2026-08-20 | $13.13 | -2.81% | $13.42 | $13.50 | $12.93 | 194.80K |
| 2026-08-19 | $13.51 | +1.58% | $13.51 | $13.63 | $13.16 | 187.40K |
| 2026-08-18 | $13.30 | +3.66% | $12.80 | $13.42 | $12.80 | 196.60K |
| 2026-08-17 | $12.83 | -2.51% | $13.13 | $13.32 | $12.59 | 314.80K |
| 2026-08-14 | $13.16 | -2.08% | $13.38 | $13.40 | $12.96 | 173.40K |
| 2026-08-13 | $13.44 | -0.44% | $13.57 | $13.98 | $13.44 | 152.70K |
| 2026-08-12 | $13.50 | -0.15% | $13.48 | $13.68 | $13.27 | 149.80K |
| 2026-08-11 | $13.52 | -2.10% | $13.74 | $13.82 | $12.71 | 200.20K |
| 2026-08-10 | $13.81 | +0.29% | $13.73 | $13.86 | $13.64 | 147.60K |
| 2026-08-07 | $13.77 | +3.22% | $13.43 | $13.87 | $13.35 | 183.00K |
| 2026-08-06 | $13.34 | +0.91% | $13.27 | $13.54 | $13.19 | 220.70K |
| 2026-08-05 | $13.22 | -0.75% | $13.40 | $13.68 | $13.03 | 230.00K |
| 2026-08-04 | $13.32 | +2.86% | $13.05 | $13.63 | $12.71 | 209.60K |
| 2026-08-03 | $12.95 | +2.78% | $12.70 | $12.97 | $12.34 | 168.10K |
| 2026-07-31 | $12.60 | -3.08% | $12.73 | $12.99 | $12.50 | 143.70K |
| 2026-07-30 | $13.00 | +4.42% | $12.42 | $13.02 | $12.32 | 142.40K |
| 2026-07-29 | $12.45 | -1.27% | $12.56 | $12.73 | $12.37 | 147.30K |
| 2026-07-28 | $12.61 | -0.94% | $12.76 | $12.76 | $12.40 | 177.30K |
| 2026-07-27 | $12.73 | -0.39% | $12.96 | $13.16 | $12.66 | 91.80K |
| 2026-07-24 | $12.78 | -1.31% | $13.06 | $13.06 | $12.41 | 104.60K |
| 2026-07-23 | $12.95 | -0.84% | $12.87 | $13.09 | $12.52 | 129.30K |
| 2026-07-22 | $13.06 | -2.68% | $13.36 | $13.81 | $13.01 | 154.00K |
| 2026-07-21 | $13.42 | +1.98% | $13.15 | $13.65 | $12.90 | 159.60K |
| 2026-07-20 | $13.16 | -4.22% | $13.99 | $13.99 | $12.98 | 169.20K |
| 2026-07-17 | $13.74 | +4.17% | $13.04 | $13.85 | $13.03 | 189.90K |
| 2026-07-16 | $13.19 | -0.30% | $13.23 | $13.56 | $12.94 | 160.40K |
| 2026-07-15 | $13.23 | +0.92% | $13.07 | $13.40 | $12.80 | 101.20K |
| 2026-07-14 | $13.11 | -3.89% | $13.64 | $13.75 | $13.10 | 136.90K |
| 2026-07-13 | $13.64 | -0.44% | $13.60 | $13.97 | $13.43 | 139.40K |
| 2026-07-10 | $13.70 | -3.86% | $14.25 | $14.47 | $13.24 | 179.20K |
| 2026-07-09 | $14.25 | -1.66% | $14.49 | $14.71 | $13.95 | 163.00K |
| 2026-07-08 | $14.49 | +1.61% | $14.06 | $14.81 | $14.02 | 198.80K |
| 2026-07-07 | $14.26 | -1.72% | $14.66 | $14.86 | $14.09 | 276.00K |
| 2026-07-06 | $14.51 | -3.97% | $14.90 | $15.10 | $14.41 | 242.10K |
| 2026-07-02 | $15.11 | +2.30% | $14.88 | $15.51 | $14.77 | 299.40K |
| 2026-07-01 | $14.77 | +1.30% | $14.63 | $15.20 | $14.63 | 206.50K |
| 2026-06-30 | $14.58 | +0.48% | $14.53 | $14.66 | $14.26 | 281.20K |
| 2026-06-29 | $14.51 | +3.64% | $14.02 | $14.73 | $13.94 | 342.60K |
| 2026-06-26 | $14.00 | +4.09% | $13.51 | $14.25 | $13.43 | 938.10K |
| 2026-06-25 | $13.45 | -1.97% | $13.72 | $14.20 | $13.32 | 181.10K |
| 2026-06-24 | $13.72 | -2.42% | $14.08 | $14.69 | $13.69 | 286.50K |
| 2026-06-23 | $14.06 | +5.16% | $13.22 | $14.12 | $12.92 | 401.60K |
| 2026-06-22 | $13.37 | +5.61% | $12.85 | $13.40 | $12.65 | 225.40K |
| 2026-06-18 | $12.66 | +0.16% | $12.87 | $13.10 | $12.48 | 254.10K |
| 2026-06-17 | $12.64 | +4.72% | $12.05 | $12.65 | $12.05 | 171.40K |
| 2026-06-16 | $12.07 | +5.51% | $11.44 | $12.07 | $11.33 | 142.70K |
| 2026-06-15 | $11.44 | -3.87% | $11.95 | $12.22 | $11.41 | 114.00K |
| 2026-06-12 | $11.90 | +3.39% | $11.48 | $12.10 | $11.11 | 190.30K |
| 2026-06-11 | $11.51 | -1.62% | $11.75 | $11.75 | $11.18 | 263.20K |
| 2026-06-10 | $11.70 | +3.08% | $11.35 | $11.75 | $11.20 | 143.00K |
| 2026-06-09 | $11.35 | +2.53% | $11.23 | $11.55 | $11.19 | 131.30K |
| 2026-06-08 | $11.07 | -1.86% | $11.47 | $13.23 | $10.86 | 158.10K |
| 2026-06-05 | $11.28 | -3.84% | $11.68 | $11.68 | $11.25 | 135.10K |
| 2026-06-04 | $11.73 | +4.36% | $11.33 | $11.98 | $11.33 | 208.60K |
| 2026-06-03 | $11.24 | -6.57% | $11.92 | $12.03 | $11.17 | 372.30K |
| 2026-06-02 | $12.03 | -5.05% | $12.51 | $12.60 | $11.91 | 197.00K |
| 2026-06-01 | $12.67 | -3.72% | $13.10 | $13.31 | $12.50 | 198.30K |
| 2026-05-29 | $13.16 | -0.53% | $13.19 | $13.31 | $13.02 | 188.00K |
| 2026-05-28 | $13.23 | +0.30% | $13.19 | $13.49 | $13.05 | 165.60K |
| 2026-05-27 | $13.19 | -2.51% | $13.53 | $13.85 | $13.10 | 295.40K |