Enanta Pharmaceuticals Inc (ENTA) Historical Stock Data
14.60 ↑0.51 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTA is up 1.21% a day on average. There have been 19 days where Enanta Pharmaceuticals Inc closed green and 11 days where ENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.07 | 14.60 | ↑$0.53 (3.77%) | 13.89 | 14.66 | 334.05K |
| 2025-12-04 | 14.00 | 14.09 | ↑$0.09 (0.64%) | 13.93 | 14.46 | 246.06K |
| 2025-12-03 | 14.02 | 14.24 | ↑$0.22 (1.57%) | 14.00 | 14.52 | 268.58K |
| 2025-12-02 | 14.08 | 13.96 | ↓$0.12 (-0.85%) | 13.80 | 14.32 | 356.38K |
| 2025-12-01 | 13.80 | 14.14 | ↑$0.34 (2.46%) | 13.80 | 14.51 | 436.70K |
| 2025-11-28 | 13.97 | 14.12 | ↑$0.15 (1.07%) | 13.63 | 14.22 | 143.06K |
| 2025-11-26 | 13.72 | 13.94 | ↑$0.22 (1.60%) | 13.50 | 14.21 | 214.98K |
| 2025-11-25 | 13.78 | 13.66 | ↓$0.12 (-0.87%) | 12.97 | 13.86 | 425.47K |
| 2025-11-24 | 12.91 | 13.65 | ↑$0.74 (5.73%) | 12.70 | 13.78 | 457.23K |
| 2025-11-21 | 12.08 | 12.73 | ↑$0.65 (5.38%) | 11.89 | 13.00 | 273.61K |
| 2025-11-20 | 12.29 | 12.13 | ↓$0.16 (-1.30%) | 11.98 | 12.84 | 281.03K |
| 2025-11-19 | 12.27 | 12.13 | ↓$0.14 (-1.14%) | 11.89 | 12.81 | 259.10K |
| 2025-11-18 | 12.22 | 12.36 | ↑$0.14 (1.15%) | 11.80 | 13.55 | 504.06K |
| 2025-11-17 | 12.06 | 12.82 | ↑$0.76 (6.30%) | 11.85 | 12.94 | 410.56K |
| 2025-11-14 | 11.98 | 12.06 | ↑$0.08 (0.67%) | 11.70 | 12.50 | 276.14K |
| 2025-11-13 | 11.84 | 11.72 | ↓$0.12 (-1.01%) | 11.61 | 11.96 | 206.09K |
| 2025-11-12 | 12.11 | 11.93 | ↓$0.18 (-1.49%) | 11.78 | 12.41 | 264.68K |
| 2025-11-11 | 11.56 | 12.04 | ↑$0.48 (4.15%) | 11.10 | 12.47 | 327.04K |
| 2025-11-10 | 11.22 | 11.51 | ↑$0.29 (2.58%) | 11.00 | 11.53 | 249.53K |
| 2025-11-07 | 10.71 | 10.99 | ↑$0.28 (2.61%) | 10.22 | 11.00 | 213.06K |
| 2025-11-06 | 10.93 | 10.80 | ↓$0.13 (-1.19%) | 10.41 | 11.06 | 177.88K |
| 2025-11-05 | 10.79 | 10.92 | ↑$0.13 (1.20%) | 10.61 | 11.20 | 273.25K |
| 2025-11-04 | 10.62 | 10.81 | ↑$0.19 (1.79%) | 10.57 | 11.34 | 640.09K |
| 2025-11-03 | 10.92 | 10.82 | ↓$0.10 (-0.92%) | 10.44 | 11.18 | 380.97K |
| 2025-10-31 | 10.89 | 10.96 | ↑$0.07 (0.64%) | 10.62 | 11.08 | 367.96K |
| 2025-10-30 | 10.55 | 10.86 | ↑$0.31 (2.94%) | 10.55 | 11.45 | 675.54K |
| 2025-10-29 | 10.44 | 10.63 | ↑$0.19 (1.82%) | 10.33 | 11.15 | 1.09M |
| 2025-10-28 | 10.48 | 10.47 | ↓$0.01 (-0.10%) | 10.30 | 10.61 | 407.09K |
| 2025-10-27 | 10.53 | 10.50 | ↓$0.03 (-0.28%) | 10.39 | 10.79 | 475.60K |
| 2025-10-24 | 10.79 | 10.51 | ↓$0.28 (-2.59%) | 10.48 | 10.91 | 357.30K |
Create an account or log in to view more rows.
$ENTA wow. The volume is so low today. Unreal
$ENTA good support.....
$ENTA yeeeeeee haw
$ENTA I love this stonk!
$ENTA I gave in! Bought more 100 shares
$ENTA what V recovery or fake pump
$ENTA to the moon!!! lfG
$ENTA has just been halted from trading due to volatility.
$ENTA When in doubt...
$ENTA wow! I sold too early