Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceuticals, Inc. - Common Stock (NQ:ENTA)

10.61 -1.36 (-11.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 14.99 15.09 11.30 11.97 2,019,532 -3.19(-21.04%)
Sep 29, 2025 7.150 15.34 7.050 15.16 16,706,000 +7.26(+91.90%)
Sep 26, 2025 7.710 8.020 7.480 7.900 1,634,488 +0.15(+1.94%)
Sep 25, 2025 7.750 7.970 7.590 7.750 372,791 -0.06(-0.77%)
Sep 24, 2025 7.250 7.870 7.165 7.810 498,257 +0.64(+8.93%)
Sep 23, 2025 7.650 7.790 7.165 7.170 195,095 -0.53(-6.88%)
Sep 22, 2025 7.650 8.010 7.580 7.700 193,476 +0.06(+0.79%)
Sep 19, 2025 7.930 7.968 7.550 7.640 310,190 -0.20(-2.55%)
Sep 18, 2025 7.620 7.920 7.570 7.840 257,883 +0.30(+3.98%)
Sep 17, 2025 7.460 7.822 7.420 7.540 219,553 +0.09(+1.21%)
Sep 16, 2025 7.420 7.805 7.370 7.450 179,209 -0.01(-0.13%)
Sep 15, 2025 8.320 8.350 7.280 7.460 400,913 -0.82(-9.90%)
Sep 12, 2025 8.570 8.855 8.250 8.280 223,754 -0.38(-4.39%)
Sep 11, 2025 8.300 8.790 8.245 8.660 208,060 +0.33(+3.96%)
Sep 10, 2025 9.090 9.090 8.300 8.330 218,809 -0.71(-7.85%)
Sep 09, 2025 8.960 9.090 8.790 9.040 83,689 +0.13(+1.46%)
Sep 08, 2025 8.850 8.960 8.620 8.910 107,815 +0.06(+0.68%)
Sep 05, 2025 8.930 9.080 8.720 8.850 103,798 -0.04(-0.45%)
Sep 04, 2025 8.770 8.961 8.500 8.890 101,918 +0.07(+0.79%)
Sep 03, 2025 9.060 9.130 8.660 8.820 220,981 -0.18(-2.00%)
Sep 02, 2025 8.700 9.170 8.330 9.000 414,753 +0.60(+7.14%)
Aug 29, 2025 8.690 8.825 8.375 8.400 75,898 -0.29(-3.34%)
Aug 28, 2025 8.540 8.795 8.510 8.690 97,108 +0.16(+1.88%)
Aug 27, 2025 8.590 8.750 8.520 8.530 54,999 -0.12(-1.39%)
Aug 26, 2025 8.670 8.760 8.550 8.650 89,379 -0.01(-0.12%)
Aug 25, 2025 8.810 8.875 8.570 8.660 98,166 -0.17(-1.93%)
Aug 22, 2025 8.610 9.090 8.470 8.830 119,696 +0.24(+2.79%)
Aug 21, 2025 8.840 9.050 8.520 8.590 128,832 -0.23(-2.61%)
Aug 20, 2025 8.270 8.840 8.270 8.820 284,846 +0.43(+5.13%)
Aug 19, 2025 8.450 8.610 8.135 8.390 341,412 +0.22(+2.69%)
Aug 18, 2025 8.020 8.315 7.910 8.170 157,024 +0.17(+2.12%)
Aug 15, 2025 7.800 8.030 7.570 8.000 133,410 +0.26(+3.36%)
Aug 14, 2025 7.490 7.800 7.305 7.740 130,611 +0.16(+2.11%)
Aug 13, 2025 6.890 7.630 6.600 7.580 219,586 +0.72(+10.50%)
Aug 12, 2025 6.590 7.730 6.540 6.860 225,273 +0.37(+5.70%)
Aug 11, 2025 6.940 7.090 6.450 6.490 176,587 -0.41(-5.94%)
Aug 08, 2025 7.060 7.060 6.780 6.900 115,211 -0.09(-1.29%)
Aug 07, 2025 7.100 7.190 6.950 6.990 101,796 -0.13(-1.83%)
Aug 06, 2025 7.410 7.520 7.120 7.120 97,139 -0.29(-3.91%)
Aug 05, 2025 7.150 7.450 7.050 7.410 108,319 +0.31(+4.37%)
Aug 04, 2025 7.150 7.150 6.880 7.100 103,300 -0.01(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.