Enanta Pharmaceuticals In... (ENTA)
NASDAQ: ENTA
· Real-Time Price · USD
7.70
-0.04 (-0.52%)
At close: Aug 15, 2025, 12:04 PM
ENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.49 | 7.80 | 7.31 | 7.74 | 7.74 | 2.11% | 130,611 |
| Aug 13, 2025 | 6.89 | 7.63 | 6.60 | 7.58 | 7.58 | 10.50% | 219,600 |
| Aug 12, 2025 | 6.59 | 7.73 | 6.54 | 6.86 | 6.86 | 5.70% | 225,300 |
| Aug 11, 2025 | 6.94 | 7.09 | 6.45 | 6.49 | 6.49 | -5.94% | 176,600 |
| Aug 8, 2025 | 7.06 | 7.06 | 6.78 | 6.90 | 6.90 | -1.29% | 115,211 |
| Aug 7, 2025 | 7.10 | 7.19 | 6.95 | 6.99 | 6.99 | -1.83% | 101,796 |
| Aug 6, 2025 | 7.41 | 7.52 | 7.12 | 7.12 | 7.12 | -3.91% | 99,200 |
| Aug 5, 2025 | 7.15 | 7.45 | 7.05 | 7.41 | 7.41 | 4.37% | 108,319 |
| Aug 4, 2025 | 7.15 | 7.15 | 6.88 | 7.10 | 7.10 | -0.14% | 103,300 |
| Aug 1, 2025 | 7.42 | 7.65 | 7.10 | 7.11 | 7.11 | -6.20% | 195,600 |
| Jul 31, 2025 | 7.56 | 7.58 | 7.37 | 7.58 | 7.58 | -0.39% | 183,125 |
| Jul 30, 2025 | 8.18 | 8.31 | 7.56 | 7.61 | 7.61 | -6.05% | 276,300 |
| Jul 29, 2025 | 8.01 | 8.15 | 7.86 | 8.10 | 8.10 | 0.87% | 123,700 |
| Jul 28, 2025 | 7.78 | 8.17 | 7.50 | 8.03 | 8.03 | 8.51% | 292,702 |
| Jul 25, 2025 | 7.38 | 7.45 | 7.15 | 7.40 | 7.40 | 0.82% | 65,800 |
| Jul 24, 2025 | 7.72 | 7.75 | 7.33 | 7.34 | 7.34 | -5.05% | 93,500 |
| Jul 23, 2025 | 7.77 | 7.89 | 7.49 | 7.73 | 7.73 | 0.78% | 167,717 |
| Jul 22, 2025 | 7.72 | 7.89 | 7.49 | 7.67 | 7.67 | -0.78% | 269,600 |
| Jul 21, 2025 | 7.56 | 8.11 | 7.24 | 7.73 | 7.73 | 2.52% | 362,400 |
| Jul 18, 2025 | 7.33 | 7.90 | 7.27 | 7.54 | 7.54 | 4.29% | 213,600 |