Enanta Pharmaceuticals Inc (ENTA) Historical Stock Data
9.34 ↑0.03 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTA is down -0.65% a day on average. There have been 14 days where Enanta Pharmaceuticals Inc closed green and 16 days where ENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.31 | 9.34 | ↑$0.03 (0.32%) | 9.16 | 9.47 | 1M |
| 2024-11-21 | 9.02 | 9.31 | ↑$0.29 (3.22%) | 8.72 | 9.42 | 264.39K |
| 2024-11-20 | 9.34 | 9.08 | ↓$0.26 (-2.78%) | 8.98 | 9.39 | 181.63K |
| 2024-11-19 | 9.40 | 9.42 | ↑$0.02 (0.21%) | 9.22 | 9.60 | 95.60K |
| 2024-11-18 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.36 | 9.65 | 177.57K |
| 2024-11-15 | 10.24 | 9.53 | ↓$0.71 (-6.93%) | 9.52 | 10.24 | 157.67K |
| 2024-11-14 | 10.46 | 10.13 | ↓$0.33 (-3.15%) | 10.09 | 10.89 | 86.51K |
| 2024-11-13 | 10.84 | 10.43 | ↓$0.41 (-3.78%) | 10.31 | 10.85 | 116.72K |
| 2024-11-12 | 10.82 | 10.66 | ↓$0.16 (-1.48%) | 10.57 | 11.01 | 131K |
| 2024-11-11 | 11.11 | 10.87 | ↓$0.24 (-2.16%) | 10.70 | 11.19 | 100.76K |
| 2024-11-08 | 11.27 | 11.07 | ↓$0.20 (-1.77%) | 11.00 | 11.31 | 63.98K |
| 2024-11-07 | 11.56 | 11.35 | ↓$0.21 (-1.82%) | 11.35 | 11.57 | 62.60K |
| 2024-11-06 | 11.80 | 11.52 | ↓$0.28 (-2.37%) | 11.08 | 11.83 | 144.81K |
| 2024-11-05 | 11.12 | 11.26 | ↑$0.14 (1.26%) | 10.99 | 11.40 | 74.76K |
| 2024-11-04 | 10.92 | 11.11 | ↑$0.19 (1.74%) | 10.84 | 11.35 | 89.90K |
| 2024-11-01 | 11.32 | 10.95 | ↓$0.37 (-3.27%) | 10.93 | 11.39 | 100.08K |
| 2024-10-31 | 11.51 | 11.25 | ↓$0.27 (-2.30%) | 10.71 | 11.57 | 89.28K |
| 2024-10-30 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.28 | 11.68 | 119.40K |
| 2024-10-29 | 11.51 | 11.50 | ↓$0.01 (-0.09%) | 11.26 | 11.58 | 114.36K |
| 2024-10-28 | 11.78 | 11.58 | ↓$0.20 (-1.70%) | 11.52 | 12.09 | 93.75K |
| 2024-10-25 | 12.15 | 11.68 | ↓$0.47 (-3.87%) | 11.64 | 12.26 | 110.35K |
| 2024-10-24 | 12.73 | 12.15 | ↓$0.58 (-4.56%) | 12.09 | 12.81 | 147.32K |
| 2024-10-23 | 12.96 | 12.75 | ↓$0.21 (-1.62%) | 12.25 | 13.37 | 210.42K |
| 2024-10-22 | 12.58 | 13.00 | ↑$0.42 (3.34%) | 12.47 | 13.13 | 136.91K |
| 2024-10-21 | 12.59 | 12.64 | ↑$0.05 (0.40%) | 12.40 | 12.89 | 162.49K |
| 2024-10-18 | 12.26 | 12.63 | ↑$0.37 (3.02%) | 12.19 | 12.70 | 98.22K |
| 2024-10-17 | 12.09 | 12.28 | ↑$0.19 (1.57%) | 11.87 | 12.29 | 66.41K |
| 2024-10-16 | 11.79 | 12.10 | ↑$0.31 (2.63%) | 11.52 | 12.14 | 176.25K |
| 2024-10-15 | 11.27 | 11.67 | ↑$0.40 (3.55%) | 11.18 | 11.81 | 141.23K |
| 2024-10-14 | 11.04 | 11.31 | ↑$0.27 (2.45%) | 10.96 | 11.48 | 110.80K |
Create an account or log in to view more rows.
$ENTA hope everyone has a good weekend
$ENTA a comeback is always more fun than an all out win!!!!
$ENTA I’m selling y’all have fun bag holding
$ENTA Not another do nothing day
$ENTA peak frustration
$ENTA Tendie tickets on discount today!!!
$ENTA lmao wtf was that
$ENTA due for a spike!
$ENTA whats the target for Friday close?
$ENTA we all speculate but nobody knows what going to happen.