ENTA
Enanta Pharm (ENTA)
NASDAQ
$13.64-$0.005 (-0.04%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $396.6M
    Market Cap
  • 95.98%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +14.62%
    Low Price$11.44
    High Price$15.11
  • 3 Months
    -4.41%
    Low Price$11.07
    High Price$15.46
  • 1 Year
    +95.98%
    Low Price$6.49
    High Price$16.85
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
13.60
13.97
13.43
13.64
-0.44%
139,402
07/10/2026
14.25
14.47
13.24
13.70
-3.86%
179,224
07/09/2026
14.49
14.71
13.95
14.25
-1.66%
162,968
07/08/2026
14.06
14.81
14.02
14.49
+1.61%
198,849
07/07/2026
14.66
14.86
14.09
14.26
-1.72%
275,964
07/06/2026
14.90
15.10
14.41
14.51
-3.97%
242,106
07/02/2026
14.88
15.51
14.77
15.11
+2.30%
299,427
07/01/2026
14.63
15.20
14.63
14.77
+1.30%
206,504
06/30/2026
14.53
14.67
14.26
14.58
+0.48%
281,182
06/29/2026
14.02
14.73
13.94
14.51
+3.64%
342,573
06/26/2026
13.51
14.25
13.43
14.00
+4.09%
938,109
06/25/2026
13.72
14.20
13.32
13.45
-1.97%
181,110
06/24/2026
14.08
14.70
13.69
13.72
-2.42%
286,556
06/23/2026
13.22
14.12
12.92
14.06
+5.16%
401,620
06/22/2026
12.85
13.40
12.65
13.37
+5.61%
225,467
06/18/2026
12.87
13.10
12.48
12.66
+0.16%
253,871
06/17/2026
12.05
12.65
12.05
12.64
+4.72%
171,430
06/16/2026
11.44
12.07
11.33
12.07
+5.51%
142,652
06/15/2026
11.95
12.22
11.41
11.44
-3.87%
114,011
06/12/2026
11.48
12.10
11.11
11.90
+3.39%
190,271
06/11/2026
11.75
11.75
11.18
11.51
-1.62%
263,185
06/10/2026
11.35
11.75
11.21
11.70
+3.08%
142,985
06/09/2026
11.23
11.55
11.19
11.35
+2.53%
131,333
06/08/2026
11.47
13.24
10.86
11.07
-1.86%
158,110
06/05/2026
11.68
11.68
11.25
11.28
-3.84%
135,055
06/04/2026
11.33
11.99
11.33
11.73
+4.36%
208,575
06/03/2026
11.92
12.03
11.17
11.24
-6.57%
371,926
06/02/2026
12.51
12.60
11.91
12.03
-5.05%
196,987
06/01/2026
13.10
13.31
12.50
12.67
-3.72%
198,306
05/29/2026
13.19
13.31
13.02
13.16
-0.53%
187,996
05/28/2026
13.19
13.49
13.05
13.23
+0.30%
165,553
05/27/2026
13.53
13.85
13.10
13.19
-2.51%
295,433
05/26/2026
14.07
14.11
13.38
13.53
-3.01%
330,509
05/22/2026
13.94
14.41
13.79
13.95
+0.87%
141,313
05/21/2026
13.50
13.97
13.40
13.83
+1.62%
141,618
05/20/2026
13.76
14.24
13.54
13.61
-1.09%
161,204
05/19/2026
13.47
13.91
13.35
13.76
+2.30%
203,871
05/18/2026
13.43
13.86
13.24
13.45
+0.30%
259,329
05/15/2026
13.59
14.00
13.19
13.41
-2.90%
221,933
05/14/2026
13.98
14.12
13.55
13.81
-1.57%
269,710
05/13/2026
14.37
14.91
14.02
14.03
-3.44%
159,216
05/12/2026
14.60
15.38
13.59
14.53
-6.02%
367,018
05/11/2026
15.55
15.89
15.10
15.46
+0.78%
298,486
05/11/2026
-$0.45 Earnings
05/08/2026
15.06
15.70
15.00
15.34
+1.66%
191,732
05/07/2026
15.30
15.93
14.78
15.09
-0.98%
196,492
05/06/2026
14.53
15.28
14.47
15.24
+5.25%
344,924
05/05/2026
14.67
14.94
13.81
14.48
-0.41%
271,712
05/04/2026
14.19
14.93
14.09
14.54
+1.32%
154,787
05/01/2026
13.89
14.47
13.76
14.35
+3.31%
161,447
04/30/2026
13.87
14.27
13.57
13.89
+0.14%
162,688
04/29/2026
13.36
13.92
13.36
13.87
+1.17%
118,331
04/28/2026
13.26
13.78
13.26
13.71
+3.24%
102,662
04/27/2026
13.26
13.87
13.20
13.28
-0.23%
92,383
04/24/2026
13.27
13.55
12.80
13.31
-0.30%
164,733
04/23/2026
13.79
14.00
13.27
13.35
-3.19%
90,127
04/22/2026
13.31
13.89
13.10
13.79
+4.15%
113,740
04/21/2026
13.77
13.83
13.19
13.24
-3.92%
114,861
04/20/2026
13.96
14.44
13.76
13.78
-1.64%
101,577
04/17/2026
14.32
14.32
13.96
14.01
-0.36%
123,144
04/16/2026
14.40
14.52
14.02
14.06
-3.37%
83,361
04/15/2026
14.63
14.89
14.33
14.55
-0.55%
108,441
04/14/2026
14.10
14.87
13.29
14.63
+2.52%
111,170
04/13/2026
14.09
14.42
13.93
14.27
+1.13%
71,983
04/10/2026
13.94
14.41
13.85
14.11
+1.15%
227,552
04/09/2026
13.67
14.12
13.43
13.95
+1.31%
108,334
04/08/2026
13.81
14.00
13.56
13.77
+2.53%
76,940
04/07/2026
13.19
13.47
12.84
13.43
+1.36%
91,753
04/06/2026
13.17
13.59
12.80
13.25
+0.84%
115,597
04/02/2026
12.66
13.26
12.61
13.14
+1.31%
112,823
04/01/2026
12.76
13.32
12.14
12.97
+2.69%
202,061
03/31/2026
12.43
12.76
12.24
12.63
+3.69%
107,548
03/30/2026
12.14
12.44
11.75
12.18
0.00%
126,890
03/27/2026
12.41
13.28
11.97
12.18
-2.64%
121,450
03/26/2026
12.31
13.54
12.15
12.51
+2.79%
158,355
03/25/2026
12.20
12.68
12.07
12.17
+0.75%
145,354
03/24/2026
12.51
12.54
12.04
12.08
-4.51%
114,432
03/23/2026
12.80
12.98
12.57
12.65
+1.12%
114,136
03/20/2026
13.00
13.19
12.44
12.51
-3.77%
199,735
03/19/2026
12.52
13.10
12.48
13.00
+2.36%
134,040
03/18/2026
13.14
13.69
12.64
12.70
-4.30%
130,753
03/17/2026
12.91
13.65
12.75
13.27
+2.79%
133,052
03/16/2026
12.87
12.98
12.51
12.91
+1.65%
175,868
03/13/2026
13.63
13.67
12.67
12.70
-5.29%
473,344
03/12/2026
13.86
14.00
13.32
13.41
-5.36%
101,774
03/11/2026
13.82
14.27
13.80
14.17
+1.58%
103,001
03/10/2026
13.91
14.22
13.74
13.95
+0.43%
84,053
03/09/2026
13.21
14.03
13.21
13.89
+2.58%
130,587
03/06/2026
13.56
13.99
13.17
13.54
-1.46%
144,093
03/05/2026
15.22
15.48
13.71
13.74
-10.84%
240,512
03/04/2026
14.61
15.68
14.61
15.41
+4.69%
311,279
03/03/2026
14.48
15.00
14.23
14.72
+1.45%
164,216
03/02/2026
14.02
14.60
13.96
14.51
+1.47%
188,172
02/27/2026
14.25
14.32
13.89
14.30
-0.76%
115,324
02/26/2026
14.61
14.70
14.14
14.41
-1.57%
177,681
02/25/2026
14.85
15.28
14.46
14.64
-0.75%
164,494
02/24/2026
13.60
14.90
13.39
14.75
+9.34%
334,772
02/23/2026
13.57
14.07
13.19
13.49
-0.15%
161,410
02/20/2026
13.89
14.16
13.02
13.51
-3.50%
435,611
02/19/2026
13.55
14.31
13.52
14.00
+0.79%
200,864