Enanta Pharmaceuticals In... (ENTA)
NASDAQ: ENTA
· Real-Time Price · USD
7.90
0.15 (1.94%)
At close: Sep 26, 2025, 3:59 PM
ENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.71 | 8.02 | 7.48 | 7.90 | 7.90 | 1.94% | 609,910 |
| Sep 25, 2025 | 7.75 | 7.97 | 7.59 | 7.75 | 7.75 | -0.77% | 372,800 |
| Sep 24, 2025 | 7.25 | 7.87 | 7.17 | 7.81 | 7.81 | 8.93% | 498,257 |
| Sep 23, 2025 | 7.65 | 7.79 | 7.17 | 7.17 | 7.17 | -6.88% | 195,095 |
| Sep 22, 2025 | 7.65 | 8.01 | 7.58 | 7.70 | 7.70 | 0.79% | 193,500 |
| Sep 19, 2025 | 7.93 | 7.97 | 7.55 | 7.64 | 7.64 | -2.55% | 310,200 |
| Sep 18, 2025 | 7.62 | 7.92 | 7.57 | 7.84 | 7.84 | 3.98% | 257,900 |
| Sep 17, 2025 | 7.46 | 7.82 | 7.42 | 7.54 | 7.54 | 1.21% | 219,600 |
| Sep 16, 2025 | 7.42 | 7.81 | 7.37 | 7.45 | 7.45 | -0.13% | 179,209 |
| Sep 15, 2025 | 8.32 | 8.35 | 7.28 | 7.46 | 7.46 | -9.90% | 400,913 |
| Sep 12, 2025 | 8.57 | 8.86 | 8.25 | 8.28 | 8.28 | -4.39% | 223,800 |
| Sep 11, 2025 | 8.30 | 8.79 | 8.24 | 8.66 | 8.66 | 3.96% | 208,100 |
| Sep 10, 2025 | 9.09 | 9.09 | 8.30 | 8.33 | 8.33 | -7.85% | 218,809 |
| Sep 9, 2025 | 8.96 | 9.09 | 8.79 | 9.04 | 9.04 | 1.46% | 83,700 |
| Sep 8, 2025 | 8.85 | 8.96 | 8.62 | 8.91 | 8.91 | 0.68% | 107,815 |
| Sep 5, 2025 | 8.93 | 9.08 | 8.72 | 8.85 | 8.85 | -0.45% | 103,800 |
| Sep 4, 2025 | 8.77 | 8.96 | 8.50 | 8.89 | 8.89 | 0.79% | 101,918 |
| Sep 3, 2025 | 9.06 | 9.13 | 8.66 | 8.82 | 8.82 | -2.00% | 221,000 |
| Sep 2, 2025 | 8.70 | 9.17 | 8.33 | 9.00 | 9.00 | 7.14% | 414,800 |
| Aug 29, 2025 | 8.69 | 8.82 | 8.38 | 8.40 | 8.40 | -3.34% | 75,900 |