Enanta Pharmaceuticals In... (ENTA)
NASDAQ: ENTA
· Real-Time Price · USD
8.85
-0.04 (-0.45%)
At close: Sep 05, 2025, 3:59 PM
8.99
1.58%
After-hours: Sep 05, 2025, 06:35 PM EDT
ENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.93 | 9.08 | 8.72 | 8.85 | 8.85 | -0.45% | 103,778 |
| 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 |
| Aug 28, 2025 | 8.54 | 8.80 | 8.51 | 8.69 | 8.69 | 1.88% | 97,108 |
| Aug 27, 2025 | 8.59 | 8.75 | 8.52 | 8.53 | 8.53 | -1.39% | 55,000 |
| Aug 26, 2025 | 8.67 | 8.76 | 8.55 | 8.65 | 8.65 | -0.12% | 89,400 |
| Aug 25, 2025 | 8.81 | 8.88 | 8.57 | 8.66 | 8.66 | -1.93% | 98,200 |
| Aug 22, 2025 | 8.61 | 9.09 | 8.47 | 8.83 | 8.83 | 2.79% | 119,700 |
| Aug 21, 2025 | 8.84 | 9.05 | 8.52 | 8.59 | 8.59 | -2.61% | 128,832 |
| Aug 20, 2025 | 8.27 | 8.84 | 8.27 | 8.82 | 8.82 | 5.13% | 285,300 |
| Aug 19, 2025 | 8.45 | 8.61 | 8.14 | 8.39 | 8.39 | 2.69% | 341,412 |
| Aug 18, 2025 | 8.02 | 8.32 | 7.91 | 8.17 | 8.17 | 2.12% | 157,025 |
| Aug 15, 2025 | 7.80 | 8.03 | 7.57 | 8.00 | 8.00 | 3.36% | 133,410 |
| 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 |