ENTA | Enanta Pharm | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Enanta Pharm (ENTA)

NASDAQ

$12.99+$0.15 (+1.17%)

Price as of Oct 02, 2026 4:15 PM EDT

$374.0M
Market Cap
24.30%
1-Year Change
Biotechnology
Industry

1 Month
-4.96%

Low Price$11.88

High Price$14.09
3 Months
-13.07%

Low Price$11.88

High Price$14.51
1 Year
+24.30%

Low Price$10.33

High Price$16.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.08	13.45	12.83	12.84	-2.58%	331,488
09/30/2026	12.67	13.41	12.44	13.18	+4.27%	425,884
09/29/2026	12.62	12.85	12.43	12.64	+0.20%	322,820
09/28/2026	11.88	12.68	11.69	12.62	+6.19%	349,090
09/25/2026	11.99	12.00	11.64	11.88	-1.00%	217,317
09/24/2026	11.94	12.02	11.67	12.00	+0.42%	206,240
09/23/2026	12.33	12.33	11.87	11.95	-3.78%	206,348
09/22/2026	12.24	12.47	12.03	12.42	+2.56%	164,646
09/21/2026	12.28	12.28	11.94	12.11	-0.74%	217,213
09/18/2026	12.49	12.61	12.19	12.20	-2.56%	428,245
09/17/2026	12.67	12.84	12.49	12.52	-1.42%	277,682
09/16/2026	12.33	12.92	12.33	12.70	+3.34%	267,530
09/15/2026	13.07	13.07	12.16	12.29	-6.33%	284,879
09/14/2026	12.81	13.13	12.79	13.12	+1.23%	280,231
09/11/2026	12.83	13.04	12.59	12.96	+2.05%	289,137
09/10/2026	13.09	13.21	12.44	12.70	-4.08%	312,792
09/09/2026	13.50	13.51	13.09	13.24	-1.93%	192,952
09/08/2026	13.91	13.91	13.43	13.50	-4.12%	158,196
09/04/2026	13.92	14.23	13.45	14.08	+0.43%	233,450
09/03/2026	14.17	14.29	13.85	14.02	-0.50%	239,350
09/02/2026	13.56	14.19	13.48	14.09	+4.29%	251,783
09/01/2026	13.34	13.64	13.25	13.51	+1.35%	217,289
08/31/2026	13.52	13.60	13.12	13.33	-1.99%	286,516
08/28/2026	13.72	13.91	13.47	13.60	-1.45%	154,778
08/27/2026	14.08	14.18	13.76	13.80	-2.47%	280,234
08/26/2026	14.00	14.37	13.75	14.15	+0.50%	156,203
08/25/2026	14.06	15.05	14.02	14.08	-0.14%	407,078
08/24/2026	13.44	14.27	12.83	14.10	+4.68%	357,439
08/21/2026	13.27	13.70	13.09	13.47	+2.59%	335,246
08/20/2026	13.42	13.50	12.93	13.13	-2.81%	192,962
08/19/2026	13.51	13.63	13.16	13.51	+1.58%	187,392
08/18/2026	12.80	13.42	12.80	13.30	+3.66%	196,630
08/17/2026	13.13	13.32	12.59	12.83	-2.51%	314,792
08/14/2026	13.38	13.40	12.96	13.16	-2.08%	173,405
08/13/2026	13.57	13.99	13.44	13.44	-0.44%	152,715
08/12/2026	13.48	13.68	13.27	13.50	-0.15%	149,824
08/11/2026	13.74	13.82	12.71	13.52	-2.10%	200,170
08/10/2026	13.73	13.86	13.64	13.81	+0.29%	147,586
08/10/2026	-$0.67 Earnings
08/07/2026	13.43	13.87	13.35	13.77	+3.22%	182,991
08/06/2026	13.27	13.54	13.19	13.34	+0.91%	220,696
08/05/2026	13.40	13.68	13.03	13.22	-0.75%	230,044
08/04/2026	13.05	13.63	12.71	13.32	+2.86%	209,591
08/03/2026	12.70	12.97	12.34	12.95	+2.78%	168,145
07/31/2026	12.73	12.99	12.50	12.60	-3.08%	143,715
07/30/2026	12.42	13.02	12.32	13.00	+4.42%	142,363
07/29/2026	12.56	12.73	12.37	12.45	-1.27%	147,298
07/28/2026	12.76	12.76	12.41	12.61	-0.94%	177,279
07/27/2026	12.96	13.16	12.66	12.73	-0.39%	91,837
07/24/2026	13.06	13.06	12.42	12.78	-1.31%	104,646
07/23/2026	12.87	13.09	12.52	12.95	-0.84%	129,270
07/22/2026	13.36	13.82	13.01	13.06	-2.68%	153,943
07/21/2026	13.15	13.65	12.90	13.42	+1.98%	159,594
07/20/2026	13.99	13.99	12.99	13.16	-4.22%	169,213
07/17/2026	13.04	13.85	13.04	13.74	+4.17%	189,866
07/16/2026	13.23	13.56	12.94	13.19	-0.30%	160,366
07/15/2026	13.07	13.40	12.80	13.23	+0.92%	101,202
07/14/2026	13.64	13.75	13.10	13.11	-3.89%	136,393
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