Enanta Pharmaceuticals In... (ENTA)
4.95
0.11 (2.27%)
At close: Jan 15, 2025, 10:15 AM
ENTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.05 | 5.09 | 4.84 | 4.84 | -0.19 | -3.78% | 617,181 |
| Jan 13, 2025 | 4.96 | 5.16 | 4.87 | 5.03 | -0.06 | -1.18% | 859,457 |
| Jan 10, 2025 | 5.01 | 5.19 | 4.87 | 5.09 | -0.07 | -1.36% | 1,080,469 |
| Jan 8, 2025 | 5.39 | 5.39 | 5.11 | 5.16 | -0.23 | -4.27% | 721,034 |
| Jan 7, 2025 | 5.53 | 5.68 | 5.38 | 5.39 | -0.18 | -3.23% | 654,000 |
| Jan 6, 2025 | 5.65 | 5.73 | 5.44 | 5.57 | -0.01 | -0.18% | 993,709 |
| Jan 3, 2025 | 5.61 | 5.68 | 5.45 | 5.58 | -0.01 | -0.18% | 386,000 |
| Jan 2, 2025 | 5.80 | 6.10 | 5.51 | 5.59 | -0.16 | -2.78% | 819,000 |
| Dec 31, 2024 | 6.00 | 6.06 | 5.30 | 5.75 | -0.10 | -1.71% | 2,763,133 |
| Dec 30, 2024 | 5.93 | 6.04 | 5.83 | 5.85 | -0.16 | -2.66% | 1,078,223 |
| Dec 27, 2024 | 5.96 | 6.17 | 5.91 | 6.01 | 0.01 | 0.17% | 328,300 |
| Dec 26, 2024 | 6.00 | 6.13 | 5.87 | 6.00 | -0.10 | -1.64% | 388,518 |
| Dec 24, 2024 | 6.08 | 6.20 | 5.73 | 6.10 | -0.27 | -4.24% | 241,835 |
| Dec 23, 2024 | 6.28 | 6.45 | 6.11 | 6.37 | 0.09 | 1.43% | 361,280 |
| Dec 20, 2024 | 5.84 | 6.31 | 5.72 | 6.28 | 0.42 | 7.17% | 655,721 |
| Dec 19, 2024 | 5.89 | 5.98 | 5.73 | 5.86 | 0.01 | 0.17% | 516,780 |
| Dec 18, 2024 | 6.09 | 6.09 | 5.70 | 5.85 | -0.28 | -4.57% | 649,710 |
| Dec 17, 2024 | 6.25 | 6.35 | 6.08 | 6.13 | -0.18 | -2.85% | 417,640 |
| Dec 16, 2024 | 6.00 | 6.56 | 5.84 | 6.31 | 0.28 | 4.64% | 563,097 |
| Dec 13, 2024 | 6.25 | 6.32 | 6.01 | 6.03 | -0.26 | -4.13% | 675,530 |
| Dec 12, 2024 | 6.85 | 6.95 | 6.25 | 6.29 | -0.71 | -10.14% | 780,688 |
| Dec 11, 2024 | 8.55 | 8.74 | 6.90 | 7.00 | -1.64 | -18.98% | 1,068,800 |
| Dec 10, 2024 | 8.94 | 9.59 | 8.57 | 8.64 | -0.30 | -3.36% | 429,752 |
| Dec 9, 2024 | 8.12 | 9.21 | 7.58 | 8.94 | 0.94 | 11.75% | 998,063 |
| Dec 6, 2024 | 8.04 | 8.22 | 7.86 | 8.00 | -0.01 | -0.12% | 308,334 |
| Dec 5, 2024 | 8.53 | 8.61 | 7.87 | 8.01 | -0.52 | -6.10% | 325,026 |
| Dec 4, 2024 | 8.73 | 8.73 | 7.96 | 8.53 | -0.23 | -2.63% | 345,938 |
| Dec 3, 2024 | 8.55 | 9.18 | 8.42 | 8.76 | 0.19 | 2.22% | 371,627 |
| Dec 2, 2024 | 8.61 | 8.71 | 8.35 | 8.57 | -0.03 | -0.35% | 531,819 |
| Nov 29, 2024 | 8.92 | 9.11 | 8.52 | 8.60 | -0.23 | -2.60% | 225,002 |
| Nov 27, 2024 | 8.51 | 9.28 | 8.49 | 8.83 | 0.27 | 3.15% | 256,822 |
| Nov 26, 2024 | 8.80 | 9.01 | 8.00 | 8.56 | -0.45 | -4.99% | 410,500 |
| Nov 25, 2024 | 9.41 | 9.69 | 8.89 | 9.01 | -0.33 | -3.53% | 206,100 |
| Nov 22, 2024 | 9.31 | 9.47 | 9.16 | 9.34 | 0.03 | 0.32% | 1,004,520 |
| Nov 21, 2024 | 9.02 | 9.42 | 8.72 | 9.31 | 0.23 | 2.53% | 264,400 |
| Nov 20, 2024 | 9.34 | 9.39 | 8.98 | 9.08 | -0.34 | -3.61% | 182,200 |
| Nov 19, 2024 | 9.40 | 9.60 | 9.22 | 9.42 | -0.15 | -1.57% | 95,602 |
| Nov 18, 2024 | 9.52 | 9.65 | 9.36 | 9.57 | 0.04 | 0.42% | 177,600 |
| Nov 15, 2024 | 10.24 | 10.24 | 9.52 | 9.53 | -0.60 | -5.92% | 157,704 |
| Nov 14, 2024 | 10.46 | 10.89 | 10.09 | 10.13 | -0.30 | -2.88% | 86,506 |
| Nov 13, 2024 | 10.84 | 10.85 | 10.31 | 10.43 | -0.23 | -2.16% | 116,721 |
| Nov 12, 2024 | 10.82 | 11.01 | 10.57 | 10.66 | -0.21 | -1.93% | 131,000 |
| Nov 11, 2024 | 11.11 | 11.19 | 10.70 | 10.87 | -0.20 | -1.81% | 100,800 |
| Nov 8, 2024 | 11.27 | 11.31 | 11.00 | 11.07 | -0.28 | -2.47% | 64,000 |
| Nov 7, 2024 | 11.56 | 11.57 | 11.35 | 11.35 | -0.17 | -1.48% | 62,604 |
| Nov 6, 2024 | 11.80 | 11.83 | 11.08 | 11.52 | 0.26 | 2.31% | 144,814 |
| Nov 5, 2024 | 11.12 | 11.40 | 10.99 | 11.26 | 0.15 | 1.35% | 74,800 |
| Nov 4, 2024 | 10.92 | 11.35 | 10.84 | 11.11 | 0.16 | 1.46% | 89,900 |
| Nov 1, 2024 | 11.32 | 11.39 | 10.93 | 10.95 | -0.30 | -2.67% | 100,100 |
| Oct 31, 2024 | 11.51 | 11.57 | 10.71 | 11.25 | -0.24 | -2.09% | 89,300 |