5 DAY PERFORMANCE
-22.85%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
-54.31%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
-61.69%
Enanta Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.29 | $7.29 (-0.07%) | $7.42 | $7.06 | 109,065 | $152.17 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 |
| 01/31/2025 | $5.09 | $5.11 (0.39%) | $5.31 | $5.04 | 177,346 | $108.23 M |
| 01/30/2025 | $5.00 | $5.14 (2.8%) | $5.21 | $4.98 | 190,449 | $108.87 M |
| 01/29/2025 | $5.09 | $4.98 (-2.16%) | $5.15 | $4.94 | 208,801 | $105.48 M |
| 01/28/2025 | $5.23 | $5.12 (-2.1%) | $5.35 | $5.10 | 249,600 | $108.44 M |
| 01/27/2025 | $5.50 | $5.30 (-3.64%) | $5.76 | $5.26 | 280,922 | $112.25 M |
| 01/24/2025 | $5.52 | $5.53 (0.18%) | $5.72 | $5.43 | 317,144 | $117.13 M |
| 01/23/2025 | $5.17 | $5.54 (7.16%) | $5.55 | $5.07 | 326,200 | $117.34 M |
| 01/22/2025 | $5.12 | $5.18 (1.17%) | $5.22 | $4.96 | 486,587 | $109.71 M |
| 01/21/2025 | $5.30 | $5.12 (-3.4%) | $5.33 | $5.02 | 441,100 | $108.44 M |
| 01/17/2025 | $4.87 | $5.25 (7.8%) | $5.31 | $4.83 | 694,434 | $111.20 M |
| 01/16/2025 | $4.80 | $4.85 (1.04%) | $5.06 | $4.71 | 699,666 | $102.72 M |
| 01/15/2025 | $4.91 | $4.82 (-1.83%) | $5.08 | $4.79 | 675,517 | $102.09 M |
| 01/14/2025 | $5.05 | $4.84 (-4.16%) | $5.09 | $4.84 | 623,206 | $102.51 M |
| 01/13/2025 | $4.96 | $5.03 (1.41%) | $5.16 | $4.87 | 859,457 | $106.54 M |
| 01/10/2025 | $5.01 | $5.09 (1.6%) | $5.19 | $4.87 | 1.08 M | $107.81 M |
| 01/08/2025 | $5.39 | $5.16 (-4.27%) | $5.39 | $5.11 | 721,034 | $109.29 M |
| 01/07/2025 | $5.53 | $5.39 (-2.53%) | $5.68 | $5.38 | 654,000 | $114.16 M |
| 01/06/2025 | $5.65 | $5.57 (-1.42%) | $5.73 | $5.44 | 993,709 | $117.97 M |
| 01/03/2025 | $5.61 | $5.58 (-0.53%) | $5.68 | $5.45 | 386,000 | $118.18 M |
| 01/02/2025 | $5.80 | $5.59 (-3.62%) | $6.10 | $5.51 | 819,000 | $118.40 M |
| 12/31/2024 | $6.00 | $5.75 (-4.17%) | $6.06 | $5.30 | 2.76 M | $121.79 M |
| 12/30/2024 | $5.93 | $5.85 (-1.35%) | $6.04 | $5.83 | 1.08 M | $123.90 M |
| 12/27/2024 | $5.96 | $6.01 (0.84%) | $6.17 | $5.91 | 328,300 | $127.29 M |
| 12/26/2024 | $6.00 | $6.00 (0%) | $6.13 | $5.87 | 388,518 | $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 |
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.
