NASDAQ : ENTA
Enanta Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 311.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enanta Pharmaceuticals, Inc. (ENTA) closed at 10.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.08 | 11.1 | 10.69 | 10.71 | 202,338 | -3.95% |
| 2026-10-29 | 11.65 | 11.74 | 10.76 | 11.15 | 218,488 | -3.46% |
| 2026-10-28 | 11.2 | 11.77 | 10.704 | 11.55 | 282,003 | -5.17% |
| 2026-10-27 | 11.98 | 12.395 | 11.86 | 12.18 | 319,429 | +1.50% |
| 2026-10-26 | 11.73 | 12.06 | 11.65 | 12 | 440,615 | +3.09% |
| 2026-10-23 | 11.57 | 11.68 | 10.97 | 11.64 | 228,231 | +0.17% |
| 2026-10-22 | 11.31 | 11.625 | 11.085 | 11.62 | 200,625 | +2.74% |
| 2026-10-21 | 11.64 | 11.85 | 11.24 | 11.31 | 166,827 | -3.08% |
| 2026-10-20 | 11.43 | 11.85 | 11.41 | 11.67 | 164,922 | +2.28% |
| 2026-10-19 | 11.14 | 11.76 | 11 | 11.41 | 293,409 | +2.79% |
| 2026-10-16 | 11.65 | 11.65 | 10.945 | 11.1 | 215,413 | -3.23% |
| 2026-10-15 | 11.34 | 11.75 | 11.22 | 11.47 | 178,425 | +2.59% |
| 2026-10-14 | 11.44 | 11.565 | 11.145 | 11.18 | 227,614 | -2.95% |
| 2026-10-13 | 12.37 | 12.37 | 11.39 | 11.52 | 173,991 | -6.34% |
| 2026-10-12 | 12.48 | 12.635 | 12.15 | 12.3 | 122,894 | -1.60% |
| 2026-10-09 | 12.07 | 12.61 | 12.07 | 12.5 | 182,070 | +3.31% |
| 2026-10-08 | 12.26 | 12.35 | 11.7 | 12.1 | 282,900 | -2.18% |
| 2026-10-07 | 12.09 | 12.57 | 12.05 | 12.37 | 191,666 | +1.64% |
| 2026-10-06 | 12.66 | 12.66 | 11.97 | 12.17 | 271,696 | -3.41% |
| 2026-10-05 | 12.95 | 13.025 | 12.47 | 12.6 | 218,875 | -2.78% |
| 2026-10-02 | 13.2 | 13.21 | 12.58 | 12.96 | 748,004 | +0.93% |
| 2026-10-01 | 13.08 | 13.45 | 12.83 | 12.84 | 331,488 | -2.58% |
| 2026-09-30 | 12.67 | 13.41 | 12.44 | 13.18 | 425,884 | +4.27% |
| 2026-09-29 | 12.62 | 12.85 | 12.43 | 12.64 | 322,820 | +0.20% |
| 2026-09-28 | 11.88 | 12.68 | 11.69 | 12.615 | 349,328 | +6.19% |
| 2026-09-25 | 11.99 | 12 | 11.64 | 11.88 | 217,317 | -1.00% |
| 2026-09-24 | 11.94 | 12.015 | 11.67 | 12 | 206,240 | +0.42% |
| 2026-09-23 | 12.33 | 12.33 | 11.873 | 11.95 | 206,321 | -3.78% |
| 2026-09-22 | 12.24 | 12.47 | 12.03 | 12.42 | 164,646 | +2.56% |
| 2026-09-21 | 12.28 | 12.28 | 11.935 | 12.11 | 217,213 | -0.74% |
| 2026-09-18 | 12.49 | 12.605 | 12.19 | 12.2 | 428,245 | -2.56% |
| 2026-09-17 | 12.67 | 12.84 | 12.485 | 12.52 | 277,682 | -1.42% |
| 2026-09-16 | 12.33 | 12.92 | 12.33 | 12.7 | 267,530 | +3.34% |
| 2026-09-15 | 13.07 | 13.07 | 12.16 | 12.29 | 284,879 | -6.33% |
| 2026-09-14 | 12.81 | 13.13 | 12.79 | 13.12 | 280,241 | +1.23% |
| 2026-09-11 | 12.83 | 13.04 | 12.59 | 12.96 | 289,137 | +2.05% |
| 2026-09-10 | 13.09 | 13.21 | 12.44 | 12.7 | 312,792 | -4.08% |
| 2026-09-09 | 13.5 | 13.51 | 13.09 | 13.24 | 192,952 | -1.93% |
| 2026-09-08 | 13.91 | 13.91 | 13.43 | 13.5 | 158,196 | -4.12% |
| 2026-09-04 | 13.92 | 14.225 | 13.45 | 14.08 | 233,450 | +0.43% |
| 2026-09-03 | 14.17 | 14.29 | 13.85 | 14.02 | 239,350 | -0.50% |
| 2026-09-02 | 13.56 | 14.19 | 13.48 | 14.09 | 251,782 | +4.29% |
| 2026-09-01 | 13.34 | 13.64 | 13.245 | 13.51 | 217,295 | +1.35% |
| 2026-08-31 | 13.52 | 13.595 | 13.12 | 13.33 | 286,516 | -1.99% |
| 2026-08-28 | 13.72 | 13.91 | 13.47 | 13.6 | 155,915 | -1.45% |
| 2026-08-27 | 14.08 | 14.18 | 13.76 | 13.8 | 280,234 | -2.47% |
| 2026-08-26 | 14 | 14.37 | 13.753 | 14.15 | 156,203 | +0.50% |
| 2026-08-25 | 14.06 | 15.05 | 14.02 | 14.08 | 407,078 | -0.14% |
| 2026-08-24 | 13.44 | 14.27 | 12.83 | 14.1 | 357,439 | +4.68% |
| 2026-08-21 | 13.27 | 13.7 | 13.09 | 13.47 | 335,246 | +2.59% |
| 2026-08-20 | 13.42 | 13.5 | 12.93 | 13.13 | 194,821 | -2.81% |
| 2026-08-19 | 13.51 | 13.63 | 13.16 | 13.51 | 187,392 | +1.58% |
| 2026-08-18 | 12.8 | 13.42 | 12.8 | 13.3 | 196,630 | +3.66% |
| 2026-08-17 | 13.13 | 13.32 | 12.59 | 12.83 | 314,792 | -2.51% |
| 2026-08-14 | 13.38 | 13.395 | 12.96 | 13.16 | 173,405 | -2.08% |
| 2026-08-13 | 13.57 | 13.985 | 13.44 | 13.44 | 152,715 | -0.44% |
| 2026-08-12 | 13.48 | 13.675 | 13.27 | 13.5 | 149,824 | -0.15% |
| 2026-08-11 | 13.74 | 13.82 | 12.71 | 13.52 | 200,170 | -2.10% |
| 2026-08-10 | 13.73 | 13.86 | 13.64 | 13.81 | 147,586 | +0.29% |
| 2026-08-07 | 13.43 | 13.87 | 13.35 | 13.77 | 182,991 | +3.22% |
| 2026-08-06 | 13.27 | 13.54 | 13.193 | 13.34 | 220,703 | +0.91% |
| 2026-08-05 | 13.4 | 13.68 | 13.03 | 13.22 | 230,044 | -0.75% |
| 2026-08-04 | 13.05 | 13.63 | 12.71 | 13.32 | 209,591 | +2.86% |
| 2026-08-03 | 12.7 | 12.97 | 12.34 | 12.95 | 168,147 | +2.78% |
| 2026-07-31 | 12.73 | 12.99 | 12.5 | 12.6 | 143,719 | -3.08% |
| 2026-07-30 | 12.42 | 13.02 | 12.32 | 13 | 142,363 | +4.42% |
| 2026-07-29 | 12.56 | 12.73 | 12.37 | 12.45 | 147,298 | -1.27% |
| 2026-07-28 | 12.76 | 12.76 | 12.405 | 12.61 | 177,279 | -0.94% |
| 2026-07-27 | 12.96 | 13.16 | 12.66 | 12.73 | 91,837 | -0.39% |
| 2026-07-24 | 13.06 | 13.06 | 12.415 | 12.78 | 104,646 | -1.31% |
| 2026-07-23 | 12.87 | 13.09 | 12.52 | 12.95 | 129,270 | -0.84% |
| 2026-07-22 | 13.36 | 13.815 | 13.01 | 13.06 | 153,950 | -2.68% |
| 2026-07-21 | 13.15 | 13.65 | 12.9 | 13.42 | 159,594 | +1.98% |
| 2026-07-20 | 13.99 | 13.99 | 12.985 | 13.16 | 169,213 | -4.22% |
| 2026-07-17 | 13.04 | 13.85 | 13.035 | 13.74 | 189,866 | +4.17% |
| 2026-07-16 | 13.23 | 13.56 | 12.94 | 13.19 | 160,366 | -0.30% |
| 2026-07-15 | 13.07 | 13.395 | 12.8 | 13.23 | 101,202 | +0.92% |
| 2026-07-14 | 13.64 | 13.75 | 13.1 | 13.11 | 136,868 | -3.89% |
| 2026-07-13 | 13.6 | 13.97 | 13.43 | 13.64 | 139,402 | -0.44% |
| 2026-07-10 | 14.25 | 14.47 | 13.24 | 13.7 | 179,224 | -3.86% |
| 2026-07-09 | 14.49 | 14.71 | 13.95 | 14.25 | 162,968 | -1.66% |
| 2026-07-08 | 14.06 | 14.81 | 14.02 | 14.49 | 198,849 | +1.61% |
| 2026-07-07 | 14.66 | 14.86 | 14.09 | 14.26 | 275,964 | -1.72% |
| 2026-07-06 | 14.9 | 15.1 | 14.41 | 14.51 | 242,106 | -3.97% |
| 2026-07-02 | 14.88 | 15.51 | 14.77 | 15.11 | 299,427 | +2.30% |
| 2026-07-01 | 14.63 | 15.2 | 14.63 | 14.77 | 206,504 | +1.30% |
| 2026-06-30 | 14.53 | 14.665 | 14.255 | 14.58 | 281,182 | +0.48% |
| 2026-06-29 | 14.02 | 14.73 | 13.94 | 14.51 | 342,573 | +3.64% |
| 2026-06-26 | 13.51 | 14.25 | 13.43 | 14 | 938,109 | +4.09% |
| 2026-06-25 | 13.72 | 14.2 | 13.32 | 13.45 | 181,110 | -1.97% |
| 2026-06-24 | 14.08 | 14.695 | 13.69 | 13.72 | 286,556 | -2.42% |
| 2026-06-23 | 13.22 | 14.12 | 12.92 | 14.06 | 401,620 | +5.16% |
| 2026-06-22 | 12.85 | 13.4 | 12.65 | 13.37 | 225,467 | +5.61% |
| 2026-06-18 | 12.87 | 13.1 | 12.48 | 12.66 | 254,121 | +0.16% |
| 2026-06-17 | 12.05 | 12.65 | 12.05 | 12.64 | 171,430 | +4.72% |
| 2026-06-16 | 11.44 | 12.07 | 11.33 | 12.07 | 142,652 | +5.51% |
| 2026-06-15 | 11.95 | 12.22 | 11.41 | 11.44 | 114,011 | -3.87% |
| 2026-06-12 | 11.48 | 12.1 | 11.11 | 11.9 | 190,271 | +3.39% |
| 2026-06-11 | 11.75 | 11.75 | 11.18 | 11.51 | 263,185 | -1.62% |
| 2026-06-10 | 11.35 | 11.75 | 11.205 | 11.7 | 142,985 | +3.08% |
| 2026-06-09 | 11.23 | 11.55 | 11.185 | 11.35 | 131,333 | +2.53% |
| 2026-06-08 | 11.47 | 13.235 | 10.86 | 11.07 | 158,110 | -1.86% |
| 2026-06-05 | 11.68 | 11.68 | 11.25 | 11.28 | 135,055 | -3.84% |
| 2026-06-04 | 11.33 | 11.985 | 11.33 | 11.73 | 208,575 | +4.36% |
| 2026-06-03 | 11.92 | 12.03 | 11.17 | 11.24 | 372,302 | -6.57% |
| 2026-06-02 | 12.51 | 12.6 | 11.91 | 12.03 | 196,987 | -5.05% |
| 2026-06-01 | 13.1 | 13.31 | 12.5 | 12.67 | 198,306 | -3.72% |
| 2026-05-29 | 13.19 | 13.31 | 13.02 | 13.16 | 187,996 | -0.53% |
| 2026-05-28 | 13.19 | 13.49 | 13.05 | 13.23 | 165,553 | +0.30% |
| 2026-05-27 | 13.53 | 13.85 | 13.095 | 13.19 | 295,433 | -2.51% |
| 2026-05-26 | 14.07 | 14.11 | 13.38 | 13.53 | 330,509 | -3.01% |
| 2026-05-22 | 13.94 | 14.405 | 13.79 | 13.95 | 141,313 | +0.87% |
| 2026-05-21 | 13.5 | 13.965 | 13.4 | 13.83 | 141,618 | +1.62% |
| 2026-05-20 | 13.76 | 14.24 | 13.54 | 13.61 | 161,204 | -1.09% |
| 2026-05-19 | 13.47 | 13.91 | 13.35 | 13.76 | 203,871 | +2.30% |
| 2026-05-18 | 13.43 | 13.86 | 13.24 | 13.45 | 259,328 | +0.30% |
| 2026-05-15 | 13.59 | 14 | 13.19 | 13.41 | 221,933 | -2.90% |
| 2026-05-14 | 13.98 | 14.12 | 13.55 | 13.81 | 269,710 | -1.57% |
| 2026-05-13 | 14.37 | 14.91 | 14.02 | 14.03 | 159,216 | -3.44% |
| 2026-05-12 | 14.595 | 15.38 | 13.59 | 14.53 | 367,018 | -6.02% |