Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Enanta Pharmaceuticals, Inc. (ENTA)

Compare
4.2600
-0.2400
(-5.33%)
At close: April 10 at 4:00:02 PM EDT
5.4000
+1.14
+(26.76%)
Pre-Market: 5:16:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.45004.45004.12004.26004.2600286,000
Apr 9, 20254.34004.67004.09004.50004.5000383,100
Apr 8, 20254.85004.90004.26004.46004.4600389,100
Apr 7, 20254.57004.78004.23004.64004.6400446,900
Apr 4, 20254.87005.01004.52004.73004.7300397,300
Apr 3, 20255.20005.66904.98505.05005.0500184,600
Apr 2, 20255.24005.50005.21105.30005.3000172,600
Apr 1, 20255.49005.58505.26005.32005.3200185,400
Mar 31, 20255.57005.65005.33005.52005.5200283,600
Mar 28, 20255.80005.87005.68005.71005.7100107,400
Mar 27, 20255.90005.96005.74005.86005.8600102,400
Mar 26, 20255.86005.88005.65005.86005.8600152,600
Mar 25, 20256.19006.25005.84005.88005.8800166,900
Mar 24, 20256.30006.45006.06006.20006.2000162,300
Mar 21, 20256.34006.49006.21006.31006.3100309,600
Mar 20, 20256.40006.54006.24406.44006.4400102,300
Mar 19, 20256.34006.47006.11006.44006.4400154,600
Mar 18, 20255.97006.32005.93006.30006.3000278,200
Mar 17, 20256.60006.76006.07006.10006.1000407,500
Mar 14, 20256.87007.03006.64006.65006.6500344,800
Mar 13, 20257.26007.29506.81006.83006.8300246,800
Mar 12, 20257.29007.42507.06007.27007.2700149,000
Mar 11, 20256.91007.38006.40007.23007.2300362,500
Mar 10, 20257.14007.37506.63006.77006.7700284,500
Mar 7, 20257.14007.30006.91507.22007.2200166,300
Mar 6, 20256.98007.39006.95007.18007.1800332,700
Mar 5, 20257.26007.49007.00007.10007.1000329,200
Mar 4, 20257.28007.35007.07007.24007.2400235,300
Mar 3, 20257.82007.90807.28507.33007.3300196,900
Feb 28, 20257.87007.89007.35107.78007.7800200,600
Feb 27, 20258.03008.33007.87007.88007.8800406,800
Feb 26, 20258.50008.64007.96008.09008.0900377,100
Feb 25, 20258.24008.58507.97008.49008.4900539,800
Feb 24, 20257.95008.76007.81008.34008.3400605,300
Feb 21, 20258.45008.62908.01008.03008.0300611,100
Feb 20, 20258.14008.76007.73008.38008.3800653,400
Feb 19, 20257.36008.55007.36008.30008.3000849,800
Feb 18, 20257.14007.59006.92007.49007.4900531,000
Feb 14, 20257.50007.68007.08007.14007.1400419,300
Feb 13, 20256.16007.92806.16007.50007.50002,003,100
Feb 12, 20255.45005.93005.27205.86005.8600387,600
Feb 11, 20255.25005.98805.23105.59005.59001,172,600
Feb 10, 20254.82004.95004.73004.90004.9000277,500
Feb 7, 20255.01005.02004.81004.90004.9000425,400
Feb 6, 20255.09005.12004.88004.96004.9600381,700
Feb 5, 20255.12005.28104.98005.07005.0700333,600
Feb 4, 20255.16005.18004.98005.12005.1200368,300
Feb 3, 20255.10005.29004.94005.17005.1700317,000
Jan 31, 20255.09005.30705.03505.11005.1100177,300
Jan 30, 20255.00005.20504.98005.14005.1400190,000
Jan 29, 20255.09005.15004.94004.98004.9800208,800
Jan 28, 20255.23005.35005.10105.12005.1200249,600
Jan 27, 20255.50005.76005.25505.30005.3000280,900
Jan 24, 20255.52005.72005.43005.53005.5300317,100
Jan 23, 20255.17005.55005.07005.54005.5400326,200
Jan 22, 20255.12005.21604.96005.18005.1800486,500
Jan 21, 20255.30005.33005.02005.12005.1200441,100
Jan 17, 20254.87005.31004.83005.25005.2500694,400
Jan 16, 20254.80005.06004.71004.85004.8500699,600
Jan 15, 20254.91005.08004.79004.82004.8200675,500
Jan 14, 20255.05005.08504.83904.84004.8400623,200
Jan 13, 20254.96005.16004.87005.03005.0300859,400
Jan 10, 20255.01005.18504.87005.09005.09001,080,300
Jan 8, 20255.39005.39005.11005.16005.1600721,000
Jan 7, 20255.53005.68005.38005.39005.3900654,000
Jan 6, 20255.65005.73005.43505.57005.5700993,700
Jan 3, 20255.61005.68005.44505.58005.5800386,000
Jan 2, 20255.80006.10005.51005.59005.5900819,000
Dec 31, 20246.00006.06005.30005.75005.75002,763,100
Dec 30, 20245.93006.04005.83005.85005.85001,078,200
Dec 27, 20245.96006.17005.90706.01006.0100328,300
Dec 26, 20246.00006.12505.87106.00006.0000388,500
Dec 24, 20246.08006.20005.73006.10006.1000241,800
Dec 23, 20246.28006.45006.11006.37006.3700361,200
Dec 20, 20245.84006.31005.72006.28006.2800655,700
Dec 19, 20245.89005.98005.73005.86005.8600516,700
Dec 18, 20246.09006.09005.70005.85005.8500649,700
Dec 17, 20246.25006.34506.07506.13006.1300417,600
Dec 16, 20246.00006.56005.84006.31006.3100562,800
Dec 13, 20246.25006.32006.01006.03006.0300675,500
Dec 12, 20246.85006.95006.25006.29006.2900780,600
Dec 11, 20248.55008.74406.90007.00007.00001,068,800
Dec 10, 20248.94009.59008.57008.64008.6400429,700
Dec 9, 20248.12009.21007.58008.94008.9400998,000
Dec 6, 20248.04008.22007.86008.00008.0000308,300
Dec 5, 20248.53008.60507.87008.01008.0100325,000
Dec 4, 20248.73008.73007.96008.53008.5300345,900
Dec 3, 20248.55009.18008.42008.76008.7600371,600
Dec 2, 20248.61008.71008.35008.57008.5700531,800
Nov 29, 20248.92009.11008.52008.60008.6000225,000
Nov 27, 20248.51009.28308.49508.83008.8300256,800
Nov 26, 20248.80009.00508.00008.56008.5600410,500
Nov 25, 20249.41009.69008.89009.01009.0100206,100
Nov 22, 20249.31009.47009.15609.34009.34001,004,500
Nov 21, 20249.02009.42008.72009.31009.3100264,400
Nov 20, 20249.34009.39008.98009.08009.0800182,200
Nov 19, 20249.40009.60009.22009.42009.420095,600
Nov 18, 20249.52009.65009.36009.57009.5700177,600
Nov 15, 202410.240010.24009.52209.53009.5300157,400
Nov 14, 202410.460010.885010.090010.130010.130086,500
Nov 13, 202410.840010.850010.310010.430010.4300116,700
Nov 12, 202410.820011.005010.570010.660010.6600131,000
Nov 11, 202411.110011.190010.700010.870010.8700100,800
Nov 8, 202411.270011.310011.000011.070011.070064,000
Nov 7, 202411.560011.570011.350011.350011.350062,600
Nov 6, 202411.800011.830011.080011.520011.5200144,800
Nov 5, 202411.120011.400010.990011.260011.260074,800
Nov 4, 202410.920011.350010.840011.110011.110089,900
Nov 1, 202411.320011.390010.930010.950010.9500100,100
Oct 31, 202411.510011.570010.710011.245011.245089,300
Oct 30, 202411.490011.680011.280011.490011.4900119,400
Oct 29, 202411.510011.575011.260011.500011.5000114,400
Oct 28, 202411.780012.090011.520011.580011.580093,700
Oct 25, 202412.150012.260011.640011.680011.6800110,300
Oct 24, 202412.730012.812012.086012.150012.1500147,300
Oct 23, 202412.960013.370012.250012.750012.7500210,400
Oct 22, 202412.580013.130012.465013.000013.0000136,900
Oct 21, 202412.590012.885012.400012.640012.6400162,500
Oct 18, 202412.260012.702012.190012.630012.630098,200
Oct 17, 202412.090012.290011.870012.280012.280066,400
Oct 16, 202411.790012.140011.520012.100012.1000176,200
Oct 15, 202411.270011.810011.180011.670011.6700141,200
Oct 14, 202411.040011.480010.960011.310011.3100110,800
Oct 11, 202410.610011.146010.610011.040011.0400142,300
Oct 10, 202410.710010.710010.400010.630010.6300168,900
Oct 9, 202410.960010.990010.590010.710010.7100187,200
Oct 8, 202411.520011.548010.940011.000011.0000249,100
Oct 7, 202411.450011.803011.310011.550011.5500149,700
Oct 4, 202411.380011.490011.050011.410011.4100132,100
Oct 3, 202411.250011.370011.060011.190011.1900170,500
Oct 2, 202410.770011.350010.740011.250011.2500335,700
Oct 1, 202410.560011.10009.980010.940010.9400386,500
Sep 30, 20249.960010.43009.895010.360010.3600249,700
Sep 27, 202410.500010.580010.010010.050010.0500280,300
Sep 26, 202410.730010.805010.440010.470010.4700259,700
Sep 25, 202410.910011.210010.652010.670010.6700215,600
Sep 24, 202411.060011.110010.800010.900010.9000119,900
Sep 23, 202411.350011.350010.800011.000011.0000147,900
Sep 20, 202411.170011.600010.950011.280011.2800250,300
Sep 19, 202411.690011.690011.220011.300011.3000540,600
Sep 18, 202411.590011.850011.260011.390011.3900134,500
Sep 17, 202411.960012.120011.630011.650011.650095,000
Sep 16, 202412.370012.370011.750011.810011.810093,600
Sep 13, 202412.350012.490012.270012.430012.4300116,500
Sep 12, 202412.120012.420012.000012.190012.190098,800
Sep 11, 202412.010012.325011.780012.040012.040067,900
Sep 10, 202411.700012.160011.580012.120012.1200144,700
Sep 9, 202411.560011.970011.540011.630011.6300125,700
Sep 6, 202411.920012.135011.460011.540011.5400140,900
Sep 5, 202412.090012.090011.750011.840011.8400146,800
Sep 4, 202412.470012.480011.790012.140012.1400188,100
Sep 3, 202412.870013.240012.410012.620012.6200111,400
Aug 30, 202413.080013.220012.640012.880012.8800111,300
Aug 29, 202413.150013.430012.800013.020013.020075,500
Aug 28, 202413.000013.240012.870013.060013.060051,800
Aug 27, 202413.150013.150012.800013.010013.010061,300
Aug 26, 202413.090013.380013.060013.300013.300062,600
Aug 23, 202412.670013.140012.480013.090013.0900248,500
Aug 22, 202412.790012.800012.455012.530012.5300203,500
Aug 21, 202412.530012.750012.270012.700012.7000271,900
Aug 20, 202412.630012.630012.320012.490012.490083,300
Aug 19, 202412.200012.830012.140012.630012.6300160,700
Aug 16, 202412.240012.370012.035012.200012.200084,700
Aug 15, 202411.690012.480011.420012.260012.2600170,600
Aug 14, 202412.670012.670011.505011.570011.5700414,400
Aug 13, 202412.460012.630012.140012.610012.6100143,800
Aug 12, 202412.540012.540012.155012.340012.3400152,600
Aug 9, 202413.490013.490012.550012.580012.580098,700
Aug 8, 202412.620013.500012.150013.490013.4900166,600
Aug 7, 202413.230013.500011.951012.370012.3700178,100
Aug 6, 202412.500013.210012.480013.000013.0000219,200
Aug 5, 202413.030013.340012.710012.850012.8500182,400
Aug 2, 202414.210014.210013.585013.900013.9000210,800
Aug 1, 202414.860015.110014.360014.810014.8100208,000
Jul 31, 202414.740015.170014.500014.760014.7600137,500
Jul 30, 202415.470015.920014.610014.750014.750085,900
Jul 29, 202415.590015.630015.210015.370015.370082,700
Jul 26, 202415.630015.820015.185015.520015.520092,300
Jul 25, 202415.130015.580015.130015.330015.3300112,100
Jul 24, 202414.840015.350014.650015.020015.0200114,800
Jul 23, 202414.590015.380014.550014.990014.9900202,500
Jul 22, 202414.440014.730014.140014.680014.6800112,800
Jul 19, 202414.700014.850014.255014.320014.3200104,500
Jul 18, 202415.840016.060014.620014.710014.7100245,900
Jul 17, 202415.790016.260015.510015.820015.8200132,600
Jul 16, 202416.660016.730015.740016.150016.1500157,300
Jul 15, 202416.200017.235015.650016.540016.5400520,900
Jul 12, 202415.030016.510014.950016.000016.0000516,000
Jul 11, 202414.960015.220014.450014.990014.9900253,800
Jul 10, 202414.590014.940014.385014.600014.6000171,600
Jul 9, 202413.590014.580013.480014.440014.4400147,100
Jul 8, 202413.540014.160013.190013.680013.6800151,900
Jul 5, 202413.040013.410012.830013.390013.3900110,100
Jul 3, 202413.480013.975012.940013.140013.140063,600
Jul 2, 202413.130013.480012.780013.450013.450078,300
Jul 1, 202412.890013.390012.465013.070013.0700226,600
Jun 28, 202412.760013.085011.880012.970012.9700488,300
Jun 27, 202412.210012.670012.160012.670012.6700161,500
Jun 26, 202412.260012.420012.070012.210012.2100503,600
Jun 25, 202412.270012.320012.000012.250012.2500130,900
Jun 24, 202411.970012.400011.905012.220012.220054,900
Jun 21, 202411.520011.974011.300011.930011.9300144,200
Jun 20, 202411.740011.740011.290011.430011.430082,000
Jun 18, 202411.980012.555011.275011.830011.8300237,300
Jun 17, 202412.710012.710012.041012.070012.0700235,900
Jun 14, 202413.040013.340012.780012.840012.8400124,800
Jun 13, 202413.210013.580013.120013.430013.4300105,900
Jun 12, 202413.650014.136013.200013.300013.3000170,000
Jun 11, 202412.660013.460012.575013.430013.4300227,300
Jun 10, 202412.870013.100012.480012.780012.7800328,100
Jun 7, 202412.340013.110012.315012.910012.9100679,200
Jun 6, 202412.340012.700012.110012.540012.5400213,700
Jun 5, 202412.250012.819012.160012.390012.3900175,600
Jun 4, 202412.400012.620012.140012.240012.240075,200
Jun 3, 202412.560013.005012.310012.380012.3800163,000
May 31, 202412.090013.150012.020012.470012.470097,800
May 30, 202411.940012.100011.908012.000012.000066,100
May 29, 202411.700011.950011.660011.900011.900082,800
May 28, 202412.050012.423011.780011.930011.9300206,000
May 24, 202412.060012.453011.930012.030012.030060,600
May 23, 202412.870012.870011.940012.080012.0800112,800
May 22, 202412.480012.980012.400012.810012.810093,300
May 21, 202412.440012.965012.260012.470012.4700118,600
May 20, 202412.070012.520011.797012.470012.4700220,900
May 17, 202413.020013.020012.060012.130012.1300267,900
May 16, 202413.410013.445012.980013.060013.060098,000
May 15, 202413.500013.860013.285013.340013.340073,100
May 14, 202413.160013.380012.990013.240013.2400115,900
May 13, 202412.730012.950012.470012.910012.9100164,000
May 10, 202413.300013.300012.600012.650012.6500110,100
May 9, 202412.910013.180012.760012.930012.9300156,200
May 8, 202412.800013.070012.450012.760012.7600160,500
May 7, 202411.600013.510011.600013.100013.1000264,700
May 6, 202415.220015.380014.420014.600014.6000116,800
May 3, 202414.340015.215014.210015.170015.1700124,500
May 2, 202413.700013.940013.380013.910013.9100116,800
May 1, 202413.730014.270013.510013.560013.5600139,700
Apr 30, 202413.220014.099012.873013.740013.7400148,400
Apr 29, 202412.350013.340012.350013.250013.2500245,400
Apr 26, 202412.480012.650012.203012.370012.370067,200
Apr 25, 202412.620012.740012.403012.480012.480079,700
Apr 24, 202413.020013.210012.630012.920012.920090,300
Apr 23, 202413.370013.710013.040013.150013.1500108,200
Apr 22, 202413.460013.830013.160013.440013.440067,100
Apr 19, 202413.100013.440012.770013.320013.3200139,400
Apr 18, 202413.870013.940013.220013.230013.2300154,100
Apr 17, 202415.330015.400013.970014.000014.0000190,800
Apr 16, 202416.030016.130015.330015.360015.3600211,000
Apr 15, 202416.460016.610016.050016.150016.1500161,300
Apr 12, 202416.720016.745016.250016.450016.4500150,300
Apr 11, 202416.750017.030016.500016.750016.7500136,000

Related Tickers

ITOS iTeos Therapeutics, Inc.
5.18
-3.90%
 
XNCR Xencor, Inc.
7.92
-10.10%
 
DNTH Dianthus Therapeutics, Inc.
15.60
-4.47%
 
CGEM Cullinan Therapeutics, Inc.
7.58
-2.70%
 
KALV KalVista Pharmaceuticals, Inc.
10.54
-2.59%
 
MGNX MacroGenics, Inc.
1.2500
-1.57%
 
AVTE Aerovate Therapeutics, Inc.
2.5800
+3.61%
 
PMVP PMV Pharmaceuticals, Inc.
0.8700
-7.86%
 
ATXS Astria Therapeutics, Inc.
4.0600
-0.49%
 
ANAB AnaptysBio, Inc.
16.24
-3.91%