Enanta Pharmaceuticals, Inc. - Common Stock (ENTA)
4.6000
-0.4500 (-8.91%)
NASDAQ · Last Trade: Apr 5th, 6:30 PM EDT
Historical Prices For Enanta Pharmaceuticals, Inc. - Common Stock (ENTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.87 | 5.01 | 4.52 | 4.60 | 397,323 | 4.60 |
| 4/03/2025 | 5.20 | 5.67 | 4.99 | 5.05 | 184,593 | 5.05 |
| 4/02/2025 | 5.24 | 5.50 | 5.21 | 5.30 | 173,036 | 5.30 |
| 4/01/2025 | 5.49 | 5.58 | 5.26 | 5.32 | 185,351 | 5.32 |
| 3/31/2025 | 5.57 | 5.65 | 5.33 | 5.52 | 283,631 | 5.52 |
| 3/28/2025 | 5.80 | 5.87 | 5.68 | 5.71 | 107,421 | 5.71 |
| 3/27/2025 | 5.90 | 5.96 | 5.74 | 5.86 | 102,427 | 5.86 |
| 3/26/2025 | 5.86 | 5.88 | 5.65 | 5.86 | 152,563 | 5.86 |
| 3/25/2025 | 6.19 | 6.25 | 5.84 | 5.88 | 166,941 | 5.88 |
| 3/24/2025 | 6.30 | 6.45 | 6.06 | 6.20 | 162,333 | 6.20 |
| 3/21/2025 | 6.34 | 6.49 | 6.21 | 6.31 | 309,607 | 6.31 |
| 3/20/2025 | 6.40 | 6.54 | 6.24 | 6.44 | 102,322 | 6.44 |
| 3/19/2025 | 6.34 | 6.47 | 6.11 | 6.44 | 154,605 | 6.44 |
| 3/18/2025 | 5.97 | 6.32 | 5.93 | 6.30 | 278,245 | 6.30 |
| 3/17/2025 | 6.60 | 6.76 | 6.07 | 6.10 | 407,538 | 6.10 |
| 3/14/2025 | 6.87 | 7.03 | 6.64 | 6.65 | 344,775 | 6.65 |
| 3/13/2025 | 7.26 | 7.29 | 6.81 | 6.83 | 246,812 | 6.83 |
| 3/12/2025 | 7.29 | 7.42 | 7.06 | 7.27 | 149,036 | 7.27 |
| 3/11/2025 | 6.91 | 7.38 | 6.40 | 7.23 | 362,507 | 7.23 |
| 3/10/2025 | 7.14 | 7.38 | 6.63 | 6.77 | 284,465 | 6.77 |
| 3/07/2025 | 7.14 | 7.30 | 6.92 | 7.22 | 166,264 | 7.22 |
| 3/06/2025 | 6.98 | 7.39 | 6.95 | 7.18 | 332,697 | 7.18 |
| 3/05/2025 | 7.26 | 7.49 | 7.00 | 7.10 | 329,214 | 7.10 |
| 3/04/2025 | 7.28 | 7.35 | 7.07 | 7.24 | 235,308 | 7.24 |
| 3/03/2025 | 7.82 | 7.91 | 7.29 | 7.33 | 196,859 | 7.33 |
| 2/28/2025 | 7.87 | 7.89 | 7.35 | 7.78 | 200,595 | 7.78 |
| 2/27/2025 | 8.03 | 8.33 | 7.87 | 7.88 | 406,768 | 7.88 |
| 2/26/2025 | 8.50 | 8.64 | 7.96 | 8.09 | 377,139 | 8.09 |
| 2/25/2025 | 8.24 | 8.59 | 7.97 | 8.49 | 539,839 | 8.49 |
| 2/24/2025 | 7.95 | 8.76 | 7.81 | 8.34 | 605,350 | 8.34 |
| 2/21/2025 | 8.45 | 8.63 | 8.01 | 8.03 | 611,086 | 8.03 |
| 2/20/2025 | 8.14 | 8.76 | 7.73 | 8.38 | 653,440 | 8.38 |
| 2/19/2025 | 7.36 | 8.55 | 7.36 | 8.30 | 849,775 | 8.30 |
| 2/18/2025 | 7.14 | 7.59 | 6.92 | 7.49 | 531,005 | 7.49 |
| 2/14/2025 | 7.50 | 7.68 | 7.08 | 7.14 | 419,302 | 7.14 |
| 2/13/2025 | 6.16 | 7.93 | 6.16 | 7.50 | 2,001,305 | 7.50 |
| 2/12/2025 | 5.45 | 5.93 | 5.27 | 5.86 | 387,564 | 5.86 |
| 2/11/2025 | 5.25 | 5.99 | 5.23 | 5.59 | 1,169,815 | 5.59 |
| 2/10/2025 | 4.82 | 4.95 | 4.73 | 4.90 | 277,463 | 4.90 |
| 2/07/2025 | 5.01 | 5.02 | 4.81 | 4.90 | 425,426 | 4.90 |
| 2/06/2025 | 5.09 | 5.12 | 4.88 | 4.96 | 381,739 | 4.96 |
| 2/05/2025 | 5.12 | 5.28 | 4.98 | 5.07 | 333,638 | 5.07 |
| 2/04/2025 | 5.16 | 5.18 | 4.98 | 5.12 | 368,297 | 5.12 |
| 2/03/2025 | 5.10 | 5.29 | 4.94 | 5.17 | 317,031 | 5.17 |
| 1/31/2025 | 5.09 | 5.31 | 5.04 | 5.11 | 177,346 | 5.11 |
| 1/30/2025 | 5.00 | 5.21 | 4.98 | 5.14 | 190,015 | 5.14 |
| 1/29/2025 | 5.09 | 5.15 | 4.94 | 4.98 | 208,801 | 4.98 |
| 1/28/2025 | 5.23 | 5.35 | 5.10 | 5.12 | 249,560 | 5.12 |
| 1/27/2025 | 5.50 | 5.76 | 5.25 | 5.30 | 280,921 | 5.30 |
| 1/24/2025 | 5.52 | 5.72 | 5.43 | 5.53 | 317,144 | 5.53 |
| 1/23/2025 | 5.17 | 5.55 | 5.07 | 5.54 | 325,756 | 5.54 |
| 1/22/2025 | 5.12 | 5.22 | 4.96 | 5.18 | 486,562 | 5.18 |
| 1/21/2025 | 5.30 | 5.33 | 5.02 | 5.12 | 441,080 | 5.12 |
| 1/17/2025 | 4.87 | 5.31 | 4.83 | 5.25 | 694,434 | 5.25 |
| 1/16/2025 | 4.80 | 5.06 | 4.71 | 4.85 | 700,654 | 4.85 |
| 1/15/2025 | 4.91 | 5.08 | 4.79 | 4.82 | 674,317 | 4.82 |
| 1/14/2025 | 5.05 | 5.08 | 4.84 | 4.84 | 617,183 | 4.84 |
| 1/13/2025 | 4.96 | 5.16 | 4.87 | 5.03 | 859,408 | 5.03 |
| 1/10/2025 | 5.01 | 5.18 | 4.87 | 5.09 | 1,080,469 | 5.09 |
| 1/08/2025 | 5.39 | 5.39 | 5.11 | 5.16 | 721,034 | 5.16 |
| 1/07/2025 | 5.53 | 5.68 | 5.38 | 5.39 | 651,784 | 5.39 |
| 1/06/2025 | 5.65 | 5.73 | 5.43 | 5.57 | 993,183 | 5.57 |