Enanta Pharmaceuticals Inc (ENTA) Historical Stock Data
6.28 ↑0.42 (7.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTA is down -1.61% a day on average. There have been 9 days where Enanta Pharmaceuticals Inc closed green and 21 days where ENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.84 | 6.28 | ↑$0.44 (7.53%) | 5.72 | 6.31 | 655.72K |
| 2024-12-19 | 5.89 | 5.86 | ↓$0.03 (-0.51%) | 5.73 | 5.98 | 516.78K |
| 2024-12-18 | 6.09 | 5.85 | ↓$0.24 (-3.94%) | 5.70 | 6.09 | 649.71K |
| 2024-12-17 | 6.25 | 6.13 | ↓$0.12 (-1.92%) | 6.08 | 6.35 | 417.64K |
| 2024-12-16 | 6.00 | 6.31 | ↑$0.31 (5.17%) | 5.84 | 6.56 | 563.10K |
| 2024-12-13 | 6.25 | 6.03 | ↓$0.22 (-3.52%) | 6.01 | 6.32 | 675.53K |
| 2024-12-12 | 6.85 | 6.29 | ↓$0.56 (-8.18%) | 6.25 | 6.95 | 780.69K |
| 2024-12-11 | 8.55 | 7.00 | ↓$1.55 (-18.13%) | 6.90 | 8.74 | 1.07M |
| 2024-12-10 | 8.94 | 8.64 | ↓$0.30 (-3.36%) | 8.57 | 9.59 | 429.75K |
| 2024-12-09 | 8.12 | 8.94 | ↑$0.82 (10.10%) | 7.58 | 9.21 | 1M |
| 2024-12-06 | 8.04 | 8.00 | ↓$0.04 (-0.50%) | 7.86 | 8.22 | 301.25K |
| 2024-12-05 | 8.53 | 8.01 | ↓$0.52 (-6.10%) | 7.87 | 8.61 | 325.01K |
| 2024-12-04 | 8.73 | 8.53 | ↓$0.20 (-2.29%) | 7.96 | 8.73 | 345.94K |
| 2024-12-03 | 8.55 | 8.76 | ↑$0.21 (2.46%) | 8.42 | 9.18 | 368.63K |
| 2024-12-02 | 8.61 | 8.57 | ↓$0.04 (-0.46%) | 8.35 | 8.71 | 531.82K |
| 2024-11-29 | 8.92 | 8.60 | ↓$0.32 (-3.59%) | 8.52 | 9.11 | 225K |
| 2024-11-27 | 8.51 | 8.83 | ↑$0.32 (3.76%) | 8.50 | 9.28 | 256.82K |
| 2024-11-26 | 8.80 | 8.56 | ↓$0.24 (-2.73%) | 8.00 | 9.01 | 410.45K |
| 2024-11-25 | 9.41 | 9.01 | ↓$0.40 (-4.25%) | 8.89 | 9.69 | 205.63K |
| 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 |
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.