-
5 DAY PERFORMANCE
-1.15% -
1 MONTH PERFORMANCE
-19.64% -
3 MONTH PERFORMANCE
-20.81% -
6 MONTH PERFORMANCE
-39.19% -
YEAR-TO-DATE PERFORMANCE
+9.99% -
1 YEAR PERFORMANCE
-7.34%
Enanta Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.96 | $10.37 (4.12%) | $10.41 | $9.90 | 164,869 | $219.64 M |
| 09/27/2024 | $10.50 | $10.05 (-4.29%) | $10.58 | $10.01 | 280,300 | $212.86 M |
| 09/26/2024 | $10.73 | $10.47 (-2.42%) | $10.81 | $10.44 | 259,710 | $221.75 M |
| 09/25/2024 | $10.91 | $10.67 (-2.2%) | $11.21 | $10.65 | 215,600 | $225.99 M |
| 09/24/2024 | $11.06 | $10.90 (-1.45%) | $11.11 | $10.80 | 119,947 | $230.86 M |
| 09/23/2024 | $11.35 | $11.00 (-3.08%) | $11.35 | $10.80 | 147,949 | $232.98 M |
| 09/20/2024 | $11.17 | $11.28 (0.98%) | $11.60 | $10.95 | 250,323 | $238.91 M |
| 09/19/2024 | $11.69 | $11.30 (-3.34%) | $11.69 | $11.22 | 540,600 | $239.33 M |
| 09/18/2024 | $11.59 | $11.39 (-1.73%) | $11.85 | $11.26 | 134,602 | $241.24 M |
| 09/17/2024 | $11.96 | $11.65 (-2.59%) | $12.12 | $11.63 | 95,000 | $246.75 M |
| 09/16/2024 | $12.37 | $11.81 (-4.53%) | $12.37 | $11.75 | 93,627 | $250.14 M |
| 09/13/2024 | $12.35 | $12.43 (0.65%) | $12.49 | $12.27 | 116,532 | $263.27 M |
| 09/12/2024 | $12.12 | $12.19 (0.58%) | $12.42 | $12.00 | 98,820 | $258.18 M |
| 09/11/2024 | $12.01 | $12.04 (0.25%) | $12.33 | $11.78 | 67,900 | $255.01 M |
| 09/10/2024 | $11.70 | $12.12 (3.59%) | $12.16 | $11.58 | 144,700 | $256.70 M |
| 09/09/2024 | $11.56 | $11.63 (0.61%) | $11.97 | $11.54 | 125,700 | $246.32 M |
| 09/06/2024 | $11.92 | $11.54 (-3.19%) | $12.14 | $11.46 | 140,900 | $244.42 M |
| 09/05/2024 | $12.09 | $11.84 (-2.07%) | $12.09 | $11.75 | 146,811 | $250.77 M |
| 09/04/2024 | $12.47 | $12.14 (-2.65%) | $12.48 | $11.79 | 188,108 | $257.13 M |
| 09/03/2024 | $12.87 | $12.62 (-1.94%) | $13.24 | $12.41 | 111,435 | $267.29 M |
| 08/30/2024 | $13.08 | $12.88 (-1.53%) | $13.22 | $12.64 | 111,336 | $272.80 M |
| 08/29/2024 | $13.15 | $13.02 (-0.99%) | $13.43 | $12.80 | 75,505 | $275.76 M |
| 08/28/2024 | $13.00 | $13.06 (0.46%) | $13.24 | $12.87 | 51,800 | $276.61 M |
| 08/27/2024 | $13.15 | $13.01 (-1.06%) | $13.15 | $12.80 | 61,300 | $275.55 M |
| 08/26/2024 | $13.09 | $13.30 (1.6%) | $13.38 | $13.06 | 62,633 | $281.69 M |
| 08/23/2024 | $12.67 | $13.09 (3.31%) | $13.14 | $12.48 | 248,531 | $277.25 M |
| 08/22/2024 | $12.79 | $12.53 (-2.03%) | $12.80 | $12.46 | 203,500 | $265.39 M |
| 08/21/2024 | $12.53 | $12.70 (1.36%) | $12.75 | $12.27 | 271,900 | $268.99 M |
| 08/20/2024 | $12.63 | $12.49 (-1.11%) | $12.63 | $12.32 | 83,341 | $264.54 M |
| 08/19/2024 | $12.20 | $12.63 (3.52%) | $12.83 | $12.14 | 160,745 | $267.50 M |
| 08/16/2024 | $12.24 | $12.20 (-0.33%) | $12.37 | $12.04 | 84,700 | $258.40 M |
| 08/15/2024 | $11.69 | $12.26 (4.88%) | $12.48 | $11.42 | 170,600 | $259.67 M |
| 08/14/2024 | $12.67 | $11.57 (-8.68%) | $12.67 | $11.51 | 414,449 | $245.05 M |
| 08/13/2024 | $12.46 | $12.61 (1.2%) | $12.63 | $12.14 | 143,800 | $267.08 M |
| 08/12/2024 | $12.54 | $12.34 (-1.59%) | $12.54 | $12.16 | 152,600 | $261.36 M |
| 08/09/2024 | $13.49 | $12.58 (-6.75%) | $13.49 | $12.55 | 98,700 | $266.44 M |
| 08/08/2024 | $12.62 | $13.49 (6.89%) | $13.50 | $12.15 | 166,600 | $285.72 M |
| 08/07/2024 | $13.23 | $12.37 (-6.5%) | $13.50 | $11.95 | 178,112 | $262.00 M |
| 08/06/2024 | $12.50 | $13.00 (4%) | $13.21 | $12.48 | 219,200 | $275.34 M |
| 08/05/2024 | $13.03 | $12.85 (-1.38%) | $13.34 | $12.71 | 182,463 | $272.16 M |
| 08/02/2024 | $14.21 | $13.90 (-2.18%) | $14.21 | $13.59 | 210,800 | $294.22 M |
| 08/01/2024 | $14.86 | $14.81 (-0.34%) | $15.11 | $14.36 | 208,000 | $313.48 M |
| 07/31/2024 | $14.74 | $14.76 (0.14%) | $15.17 | $14.50 | 137,519 | $312.42 M |
| 07/30/2024 | $15.47 | $14.75 (-4.65%) | $15.92 | $14.61 | 85,931 | $312.21 M |
| 07/29/2024 | $15.59 | $15.37 (-1.41%) | $15.63 | $15.21 | 82,700 | $325.34 M |
| 07/26/2024 | $15.63 | $15.52 (-0.7%) | $15.82 | $15.19 | 92,300 | $328.51 M |
| 07/25/2024 | $15.13 | $15.33 (1.32%) | $15.58 | $15.13 | 112,100 | $324.49 M |
| 07/24/2024 | $14.84 | $15.02 (1.21%) | $15.35 | $14.65 | 114,803 | $317.93 M |
| 07/23/2024 | $14.59 | $14.99 (2.74%) | $15.38 | $14.55 | 202,512 | $317.29 M |
| 07/22/2024 | $14.44 | $14.68 (1.66%) | $14.73 | $14.14 | 112,844 | $310.73 M |
| 07/19/2024 | $14.70 | $14.32 (-2.59%) | $14.85 | $14.26 | 104,547 | $303.11 M |
| 07/18/2024 | $15.84 | $14.71 (-7.13%) | $16.06 | $14.62 | 245,895 | $311.37 M |
| 07/17/2024 | $15.79 | $15.82 (0.19%) | $16.26 | $15.51 | 132,614 | $334.86 M |
| 07/16/2024 | $16.66 | $16.15 (-3.06%) | $16.73 | $15.74 | 157,347 | $341.85 M |
| 07/15/2024 | $16.20 | $16.54 (2.1%) | $17.24 | $15.65 | 520,931 | $350.10 M |
| 07/12/2024 | $15.03 | $16.00 (6.45%) | $16.51 | $14.95 | 515,989 | $338.67 M |
| 07/11/2024 | $14.96 | $14.99 (0.2%) | $15.22 | $14.45 | 253,796 | $317.29 M |
| 07/10/2024 | $14.59 | $14.60 (0.07%) | $14.94 | $14.39 | 171,570 | $309.04 M |
| 07/09/2024 | $13.59 | $14.44 (6.25%) | $14.58 | $13.48 | 147,085 | $305.65 M |
| 07/08/2024 | $13.54 | $13.68 (1.03%) | $14.16 | $13.19 | 151,893 | $289.56 M |
| 07/05/2024 | $13.04 | $13.39 (2.68%) | $13.41 | $12.83 | 110,108 | $283.43 M |
| 07/03/2024 | $13.48 | $13.14 (-2.52%) | $13.98 | $12.94 | 63,555 | $278.13 M |
| 07/02/2024 | $13.13 | $13.45 (2.44%) | $13.48 | $12.78 | 78,288 | $284.70 M |
| 07/01/2024 | $12.89 | $13.07 (1.4%) | $13.39 | $12.47 | 226,597 | $276.65 M |