5 DAY PERFORMANCE
+9.14%
1 MONTH PERFORMANCE
+14.47%
3 MONTH PERFORMANCE
+19.18%
6 MONTH PERFORMANCE
-44.38%
YEAR-TO-DATE PERFORMANCE
+5.91%
1 YEAR PERFORMANCE
-55.09%
Enanta Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.71 | $6.09 (6.65%) | $6.17 | $5.65 | 122,474 | $129.34 M |
| 04/29/2025 | $5.63 | $5.79 (2.84%) | $5.82 | $5.53 | 91,500 | $122.97 M |
| 04/28/2025 | $5.56 | $5.63 (1.26%) | $5.80 | $5.56 | 110,335 | $119.57 M |
| 04/25/2025 | $5.61 | $5.58 (-0.53%) | $5.70 | $5.39 | 179,100 | $118.51 M |
| 04/24/2025 | $5.59 | $5.67 (1.43%) | $5.68 | $5.33 | 280,800 | $120.42 M |
| 04/23/2025 | $5.59 | $5.60 (0.18%) | $5.75 | $5.47 | 140,110 | $118.93 M |
| 04/22/2025 | $5.30 | $5.50 (3.77%) | $5.55 | $5.20 | 216,120 | $116.81 M |
| 04/21/2025 | $5.03 | $5.23 (3.98%) | $5.31 | $5.03 | 150,900 | $111.07 M |
| 04/17/2025 | $4.87 | $5.10 (4.72%) | $5.23 | $4.83 | 183,500 | $108.31 M |
| 04/16/2025 | $5.11 | $4.93 (-3.52%) | $5.11 | $4.73 | 358,200 | $104.70 M |
| 04/15/2025 | $4.96 | $5.15 (3.83%) | $5.29 | $4.55 | 407,800 | $109.38 M |
| 04/14/2025 | $4.78 | $4.93 (3.14%) | $4.98 | $4.67 | 202,700 | $104.70 M |
| 04/11/2025 | $4.26 | $4.69 (10.09%) | $4.75 | $4.23 | 448,900 | $99.61 M |
| 04/10/2025 | $4.45 | $4.26 (-4.27%) | $4.45 | $4.12 | 286,000 | $90.47 M |
| 04/09/2025 | $4.34 | $4.50 (3.69%) | $4.67 | $4.09 | 383,100 | $95.57 M |
| 04/08/2025 | $4.85 | $4.46 (-8.04%) | $4.90 | $4.26 | 389,100 | $94.72 M |
| 04/07/2025 | $4.57 | $4.64 (1.53%) | $4.78 | $4.23 | 446,926 | $98.54 M |
| 04/04/2025 | $4.87 | $4.73 (-2.87%) | $5.01 | $4.52 | 397,323 | $100.46 M |
| 04/03/2025 | $5.20 | $5.05 (-2.88%) | $5.67 | $4.99 | 184,618 | $107.25 M |
| 04/02/2025 | $5.24 | $5.30 (1.15%) | $5.50 | $5.21 | 173,036 | $112.56 M |
| 04/01/2025 | $5.49 | $5.32 (-3.1%) | $5.59 | $5.26 | 185,400 | $112.99 M |
| 03/31/2025 | $5.57 | $5.52 (-0.9%) | $5.65 | $5.33 | 283,631 | $117.23 M |
| 03/28/2025 | $5.80 | $5.71 (-1.55%) | $5.87 | $5.68 | 107,421 | $121.27 M |
| 03/27/2025 | $5.90 | $5.86 (-0.68%) | $5.96 | $5.74 | 102,427 | $124.45 M |
| 03/26/2025 | $5.86 | $5.86 (0%) | $5.88 | $5.65 | 152,600 | $124.45 M |
| 03/25/2025 | $6.19 | $5.88 (-5.01%) | $6.25 | $5.84 | 166,941 | $124.88 M |
| 03/24/2025 | $6.30 | $6.20 (-1.59%) | $6.45 | $6.06 | 162,353 | $131.68 M |
| 03/21/2025 | $6.34 | $6.31 (-0.47%) | $6.49 | $6.21 | 309,607 | $134.01 M |
| 03/20/2025 | $6.40 | $6.44 (0.63%) | $6.54 | $6.24 | 102,322 | $136.77 M |
| 03/19/2025 | $6.34 | $6.44 (1.58%) | $6.47 | $6.11 | 154,605 | $136.77 M |
| 03/18/2025 | $5.97 | $6.30 (5.53%) | $6.32 | $5.93 | 278,245 | $133.80 M |
| 03/17/2025 | $6.60 | $6.10 (-7.58%) | $6.76 | $6.07 | 407,538 | $129.55 M |
| 03/14/2025 | $6.87 | $6.65 (-3.2%) | $7.03 | $6.64 | 344,800 | $141.23 M |
| 03/13/2025 | $7.26 | $6.83 (-5.92%) | $7.30 | $6.81 | 246,812 | $145.06 M |
| 03/12/2025 | $7.29 | $7.27 (-0.27%) | $7.43 | $7.06 | 149,036 | $154.40 M |
| 03/11/2025 | $6.91 | $7.23 (4.63%) | $7.38 | $6.40 | 362,507 | $153.55 M |
| 03/10/2025 | $7.14 | $6.77 (-5.18%) | $7.38 | $6.63 | 284,500 | $143.78 M |
| 03/07/2025 | $7.14 | $7.22 (1.12%) | $7.30 | $6.92 | 166,300 | $153.34 M |
| 03/06/2025 | $6.98 | $7.18 (2.87%) | $7.39 | $6.95 | 332,700 | $152.49 M |
| 03/05/2025 | $7.26 | $7.10 (-2.2%) | $7.49 | $7.00 | 329,214 | $150.79 M |
| 03/04/2025 | $7.28 | $7.24 (-0.55%) | $7.35 | $7.07 | 235,537 | $153.76 M |
| 03/03/2025 | $7.82 | $7.33 (-6.27%) | $7.91 | $7.29 | 196,900 | $155.67 M |
| 02/28/2025 | $7.87 | $7.78 (-1.14%) | $7.89 | $7.35 | 200,600 | $165.23 M |
| 02/27/2025 | $8.03 | $7.88 (-1.87%) | $8.33 | $7.87 | 406,826 | $167.36 M |
| 02/26/2025 | $8.50 | $8.09 (-4.82%) | $8.64 | $7.96 | 377,152 | $171.82 M |
| 02/25/2025 | $8.24 | $8.49 (3.03%) | $8.59 | $7.97 | 539,844 | $180.31 M |
| 02/24/2025 | $7.95 | $8.34 (4.91%) | $8.76 | $7.81 | 605,380 | $177.12 M |
| 02/21/2025 | $8.45 | $8.03 (-4.97%) | $8.63 | $8.01 | 611,100 | $170.54 M |
| 02/20/2025 | $8.14 | $8.38 (2.95%) | $8.76 | $7.73 | 653,471 | $177.97 M |
| 02/19/2025 | $7.36 | $8.30 (12.77%) | $8.55 | $7.36 | 849,800 | $176.28 M |
| 02/18/2025 | $7.14 | $7.49 (4.9%) | $7.59 | $6.92 | 531,105 | $159.07 M |
| 02/14/2025 | $7.50 | $7.14 (-4.8%) | $7.68 | $7.08 | 419,302 | $151.64 M |
| 02/13/2025 | $6.16 | $7.50 (21.75%) | $7.93 | $6.16 | 2.00 M | $159.29 M |
| 02/12/2025 | $5.45 | $5.86 (7.52%) | $5.93 | $5.27 | 387,600 | $124.45 M |
| 02/11/2025 | $5.25 | $5.59 (6.48%) | $5.99 | $5.23 | 1.17 M | $118.72 M |
| 02/10/2025 | $4.82 | $4.90 (1.66%) | $4.95 | $4.73 | 277,500 | $104.07 M |
| 02/07/2025 | $5.01 | $4.90 (-2.2%) | $5.02 | $4.81 | 425,426 | $103.78 M |
| 02/06/2025 | $5.09 | $4.96 (-2.55%) | $5.12 | $4.88 | 381,775 | $105.05 M |
| 02/05/2025 | $5.12 | $5.07 (-0.98%) | $5.28 | $4.98 | 333,638 | $107.38 M |
| 02/04/2025 | $5.16 | $5.12 (-0.78%) | $5.18 | $4.98 | 368,300 | $108.44 M |
| 02/03/2025 | $5.10 | $5.17 (1.37%) | $5.29 | $4.94 | 317,231 | $109.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
