5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
-32.05%
3 MONTH PERFORMANCE
-40.30%
6 MONTH PERFORMANCE
-52.64%
YEAR-TO-DATE PERFORMANCE
-36.24%
1 YEAR PERFORMANCE
-37.82%
Enanta Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.96 | $6.00 (0.67%) | $6.17 | $5.92 | 55,716 | |
| 12/26/2024 | $6.00 | $6.00 (0%) | $6.13 | $5.87 | 388,499 | $127.08 M |
| 12/24/2024 | $6.08 | $6.10 (0.33%) | $6.20 | $5.73 | 241,835 | $129.20 M |
| 12/23/2024 | $6.28 | $6.37 (1.43%) | $6.45 | $6.11 | 361,280 | $134.92 M |
| 12/20/2024 | $5.84 | $6.28 (7.53%) | $6.31 | $5.72 | 655,721 | $133.01 M |
| 12/19/2024 | $5.89 | $5.86 (-0.51%) | $5.98 | $5.73 | 516,780 | $124.11 M |
| 12/18/2024 | $6.09 | $5.85 (-3.94%) | $6.09 | $5.70 | 649,710 | $123.90 M |
| 12/17/2024 | $6.25 | $6.13 (-1.92%) | $6.35 | $6.08 | 417,640 | $129.83 M |
| 12/16/2024 | $6.00 | $6.31 (5.17%) | $6.56 | $5.84 | 563,097 | $133.65 M |
| 12/13/2024 | $6.25 | $6.03 (-3.52%) | $6.32 | $6.01 | 675,530 | $127.72 M |
| 12/12/2024 | $6.85 | $6.29 (-8.18%) | $6.95 | $6.25 | 780,688 | $133.22 M |
| 12/11/2024 | $8.55 | $7.00 (-18.13%) | $8.74 | $6.90 | 1.07 M | $148.26 M |
| 12/10/2024 | $8.94 | $8.64 (-3.36%) | $9.59 | $8.57 | 429,752 | $183.00 M |
| 12/09/2024 | $8.12 | $8.94 (10.1%) | $9.21 | $7.58 | 998,063 | $189.35 M |
| 12/06/2024 | $8.04 | $8.00 (-0.5%) | $8.22 | $7.86 | 308,334 | $169.44 M |
| 12/05/2024 | $8.53 | $8.01 (-6.1%) | $8.61 | $7.87 | 325,026 | $169.65 M |
| 12/04/2024 | $8.73 | $8.53 (-2.29%) | $8.73 | $7.96 | 345,938 | $180.67 M |
| 12/03/2024 | $8.55 | $8.76 (2.46%) | $9.18 | $8.42 | 371,627 | $185.54 M |
| 12/02/2024 | $8.61 | $8.57 (-0.46%) | $8.71 | $8.35 | 531,819 | $181.51 M |
| 11/29/2024 | $8.92 | $8.60 (-3.59%) | $9.11 | $8.52 | 225,002 | $182.15 M |
| 11/27/2024 | $8.51 | $8.83 (3.76%) | $9.28 | $8.49 | 256,822 | $187.02 M |
| 11/26/2024 | $8.80 | $8.56 (-2.73%) | $9.01 | $8.00 | 410,500 | $181.30 M |
| 11/25/2024 | $9.41 | $9.01 (-4.25%) | $9.69 | $8.89 | 206,100 | $190.62 M |
| 11/22/2024 | $9.31 | $9.34 (0.32%) | $9.47 | $9.16 | 1.00 M | $197.82 M |
| 11/21/2024 | $9.02 | $9.31 (3.22%) | $9.42 | $8.72 | 264,400 | $197.19 M |
| 11/20/2024 | $9.34 | $9.08 (-2.78%) | $9.39 | $8.98 | 182,200 | $192.31 M |
| 11/19/2024 | $9.40 | $9.42 (0.21%) | $9.60 | $9.22 | 95,602 | $199.52 M |
| 11/18/2024 | $9.52 | $9.57 (0.53%) | $9.65 | $9.36 | 177,600 | $202.69 M |
| 11/15/2024 | $10.24 | $9.53 (-6.93%) | $10.24 | $9.52 | 157,704 | $201.85 M |
| 11/14/2024 | $10.46 | $10.13 (-3.15%) | $10.89 | $10.09 | 86,506 | $214.55 M |
| 11/13/2024 | $10.84 | $10.43 (-3.78%) | $10.85 | $10.31 | 116,721 | $220.91 M |
| 11/12/2024 | $10.82 | $10.66 (-1.48%) | $11.01 | $10.57 | 131,000 | $225.78 M |
| 11/11/2024 | $11.11 | $10.87 (-2.16%) | $11.19 | $10.70 | 100,800 | $230.23 M |
| 11/08/2024 | $11.27 | $11.07 (-1.77%) | $11.31 | $11.00 | 64,000 | $234.46 M |
| 11/07/2024 | $11.56 | $11.35 (-1.82%) | $11.57 | $11.35 | 62,604 | $240.39 M |
| 11/06/2024 | $11.80 | $11.52 (-2.37%) | $11.83 | $11.08 | 144,814 | $243.99 M |
| 11/05/2024 | $11.12 | $11.26 (1.26%) | $11.40 | $10.99 | 74,800 | $238.49 M |
| 11/04/2024 | $10.92 | $11.11 (1.74%) | $11.35 | $10.84 | 89,900 | $235.31 M |
| 11/01/2024 | $11.32 | $10.95 (-3.27%) | $11.39 | $10.93 | 100,100 | $231.92 M |
| 10/31/2024 | $11.51 | $11.25 (-2.26%) | $11.57 | $10.71 | 89,300 | $238.28 M |
| 10/30/2024 | $11.49 | $11.49 (0%) | $11.68 | $11.28 | 119,400 | $243.36 M |
| 10/29/2024 | $11.51 | $11.50 (-0.09%) | $11.58 | $11.26 | 114,400 | $243.57 M |
| 10/28/2024 | $11.78 | $11.58 (-1.7%) | $12.09 | $11.52 | 93,747 | $245.26 M |
| 10/25/2024 | $12.15 | $11.68 (-3.87%) | $12.26 | $11.64 | 110,348 | $247.38 M |
| 10/24/2024 | $12.73 | $12.15 (-4.56%) | $12.81 | $12.09 | 147,315 | $257.34 M |
| 10/23/2024 | $12.96 | $12.75 (-1.62%) | $13.37 | $12.25 | 210,415 | $270.05 M |
| 10/22/2024 | $12.58 | $13.00 (3.34%) | $13.13 | $12.47 | 136,913 | $275.34 M |
| 10/21/2024 | $12.59 | $12.64 (0.4%) | $12.89 | $12.40 | 162,500 | $267.72 M |
| 10/18/2024 | $12.26 | $12.63 (3.02%) | $12.70 | $12.19 | 98,218 | $267.50 M |
| 10/17/2024 | $12.09 | $12.28 (1.57%) | $12.29 | $11.87 | 66,405 | $260.09 M |
| 10/16/2024 | $11.79 | $12.10 (2.63%) | $12.14 | $11.52 | 176,249 | $256.28 M |
| 10/15/2024 | $11.27 | $11.67 (3.55%) | $11.81 | $11.18 | 141,231 | $247.17 M |
| 10/14/2024 | $11.04 | $11.31 (2.45%) | $11.48 | $10.96 | 110,800 | $239.55 M |
| 10/11/2024 | $10.61 | $11.04 (4.05%) | $11.15 | $10.61 | 142,300 | $233.83 M |
| 10/10/2024 | $10.71 | $10.63 (-0.75%) | $10.71 | $10.40 | 168,900 | $225.14 M |
| 10/09/2024 | $10.96 | $10.71 (-2.28%) | $10.99 | $10.59 | 187,206 | $226.84 M |
| 10/08/2024 | $11.52 | $11.00 (-4.51%) | $11.55 | $10.94 | 249,104 | $232.98 M |
| 10/07/2024 | $11.45 | $11.55 (0.87%) | $11.80 | $11.31 | 149,700 | $244.63 M |
| 10/04/2024 | $11.38 | $11.41 (0.26%) | $11.49 | $11.05 | 132,100 | $241.66 M |
| 10/03/2024 | $11.25 | $11.19 (-0.53%) | $11.37 | $11.06 | 170,513 | $237.00 M |
| 10/02/2024 | $10.77 | $11.25 (4.46%) | $11.35 | $10.74 | 335,744 | $238.28 M |
| 10/01/2024 | $10.56 | $10.94 (3.6%) | $11.10 | $9.98 | 386,512 | $231.71 M |
| 09/30/2024 | $9.96 | $10.36 (4.02%) | $10.43 | $9.90 | 249,700 | $219.42 M |
| 09/27/2024 | $10.50 | $10.05 (-4.29%) | $10.58 | $10.01 | 280,300 | $212.86 M |