Enanta Pharmaceuticals, Inc. (ENTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.10 | 13.44 | 12.87 | 12.88 | 12.88 | 45,825 |
| 18 Apr 2024 | 13.87 | 13.94 | 13.22 | 13.23 | 13.23 | 154,100 |
| 17 Apr 2024 | 15.33 | 15.40 | 13.97 | 14.00 | 14.00 | 190,800 |
| 16 Apr 2024 | 16.03 | 16.13 | 15.33 | 15.36 | 15.36 | 211,000 |
| 15 Apr 2024 | 16.46 | 16.61 | 16.05 | 16.15 | 16.15 | 161,300 |
| 12 Apr 2024 | 16.72 | 16.75 | 16.25 | 16.45 | 16.45 | 150,300 |
| 11 Apr 2024 | 16.75 | 17.03 | 16.50 | 16.75 | 16.75 | 136,000 |
| 10 Apr 2024 | 16.53 | 16.72 | 16.08 | 16.54 | 16.54 | 192,200 |
| 09 Apr 2024 | 16.34 | 16.95 | 16.34 | 16.82 | 16.82 | 183,800 |
| 08 Apr 2024 | 16.55 | 16.62 | 16.25 | 16.36 | 16.36 | 162,800 |
| 05 Apr 2024 | 16.10 | 16.97 | 15.75 | 16.51 | 16.51 | 236,500 |
| 04 Apr 2024 | 16.92 | 17.60 | 16.09 | 16.18 | 16.18 | 402,100 |
| 03 Apr 2024 | 16.32 | 16.85 | 16.24 | 16.71 | 16.71 | 198,000 |
| 02 Apr 2024 | 16.85 | 16.99 | 16.09 | 16.35 | 16.35 | 175,800 |
| 01 Apr 2024 | 17.77 | 17.80 | 16.92 | 17.02 | 17.02 | 295,100 |
| 28 Mar 2024 | 16.71 | 17.76 | 16.50 | 17.46 | 17.46 | 304,800 |
| 27 Mar 2024 | 16.47 | 17.01 | 16.23 | 16.53 | 16.53 | 476,700 |
| 26 Mar 2024 | 14.20 | 16.48 | 14.19 | 15.95 | 15.95 | 477,200 |
| 25 Mar 2024 | 14.47 | 14.83 | 13.86 | 13.94 | 13.94 | 132,200 |
| 22 Mar 2024 | 14.72 | 15.25 | 14.47 | 14.59 | 14.59 | 392,300 |
| 21 Mar 2024 | 14.50 | 14.85 | 14.20 | 14.63 | 14.63 | 396,600 |
| 20 Mar 2024 | 13.78 | 14.64 | 13.78 | 14.50 | 14.50 | 223,400 |
| 19 Mar 2024 | 13.47 | 14.18 | 13.47 | 14.04 | 14.04 | 185,300 |
| 18 Mar 2024 | 14.48 | 14.48 | 13.48 | 13.51 | 13.51 | 156,100 |
| 15 Mar 2024 | 13.80 | 14.37 | 13.71 | 14.21 | 14.21 | 196,500 |
| 14 Mar 2024 | 14.37 | 14.56 | 13.74 | 13.86 | 13.86 | 100,800 |
| 13 Mar 2024 | 14.45 | 14.79 | 14.36 | 14.44 | 14.44 | 169,000 |
| 12 Mar 2024 | 15.08 | 15.08 | 14.51 | 14.54 | 14.54 | 113,100 |
| 11 Mar 2024 | 15.40 | 15.67 | 15.02 | 15.08 | 15.08 | 208,000 |
| 08 Mar 2024 | 15.83 | 16.25 | 15.09 | 15.40 | 15.40 | 285,200 |
| 07 Mar 2024 | 15.45 | 16.05 | 15.45 | 15.72 | 15.72 | 309,800 |
| 06 Mar 2024 | 15.06 | 15.70 | 14.99 | 15.66 | 15.66 | 142,000 |
| 05 Mar 2024 | 15.65 | 16.02 | 14.66 | 15.06 | 15.06 | 236,800 |
| 04 Mar 2024 | 15.48 | 15.80 | 15.06 | 15.65 | 15.65 | 239,200 |
| 01 Mar 2024 | 14.45 | 15.68 | 14.19 | 15.35 | 15.35 | 322,600 |
| 29 Feb 2024 | 14.35 | 14.71 | 14.10 | 14.37 | 14.37 | 288,500 |
| 28 Feb 2024 | 14.04 | 14.59 | 13.91 | 14.30 | 14.30 | 220,300 |
| 27 Feb 2024 | 14.23 | 14.42 | 13.88 | 14.05 | 14.05 | 235,700 |
| 26 Feb 2024 | 13.46 | 14.19 | 13.20 | 14.04 | 14.04 | 200,700 |
| 23 Feb 2024 | 12.58 | 13.50 | 12.51 | 13.46 | 13.46 | 199,700 |
| 22 Feb 2024 | 12.80 | 13.01 | 12.25 | 12.51 | 12.51 | 266,100 |
| 21 Feb 2024 | 12.80 | 13.03 | 12.78 | 12.98 | 12.98 | 102,000 |
| 20 Feb 2024 | 12.85 | 13.16 | 12.70 | 12.79 | 12.79 | 196,900 |
| 16 Feb 2024 | 13.14 | 13.36 | 12.94 | 12.99 | 12.99 | 211,900 |
| 15 Feb 2024 | 13.43 | 13.84 | 13.16 | 13.26 | 13.26 | 337,500 |
| 14 Feb 2024 | 12.52 | 13.40 | 12.30 | 13.21 | 13.21 | 247,200 |
| 13 Feb 2024 | 11.96 | 12.43 | 11.92 | 12.31 | 12.31 | 473,700 |
| 12 Feb 2024 | 12.38 | 12.58 | 12.21 | 12.33 | 12.33 | 560,400 |
| 09 Feb 2024 | 12.32 | 12.50 | 12.18 | 12.34 | 12.34 | 394,400 |
| 08 Feb 2024 | 11.84 | 12.50 | 11.01 | 12.36 | 12.36 | 436,600 |
| 07 Feb 2024 | 12.53 | 12.63 | 12.15 | 12.26 | 12.26 | 173,300 |
| 06 Feb 2024 | 12.26 | 12.99 | 12.14 | 12.54 | 12.54 | 231,000 |
| 05 Feb 2024 | 12.09 | 12.40 | 11.82 | 12.37 | 12.37 | 183,100 |
| 02 Feb 2024 | 12.67 | 12.67 | 12.20 | 12.28 | 12.28 | 191,700 |
| 01 Feb 2024 | 12.25 | 12.96 | 12.16 | 12.78 | 12.78 | 132,600 |
| 31 Jan 2024 | 12.05 | 12.46 | 12.05 | 12.15 | 12.15 | 144,000 |
| 30 Jan 2024 | 12.31 | 12.49 | 12.05 | 12.20 | 12.20 | 203,900 |
| 29 Jan 2024 | 12.23 | 12.58 | 11.96 | 12.52 | 12.52 | 189,000 |
| 26 Jan 2024 | 12.30 | 12.68 | 12.12 | 12.23 | 12.23 | 127,900 |
| 25 Jan 2024 | 12.25 | 12.66 | 11.99 | 12.29 | 12.29 | 248,700 |
| 24 Jan 2024 | 12.31 | 12.40 | 12.06 | 12.10 | 12.10 | 190,300 |
| 23 Jan 2024 | 11.91 | 12.38 | 11.77 | 12.19 | 12.19 | 184,200 |
| 22 Jan 2024 | 11.71 | 12.13 | 11.60 | 11.79 | 11.79 | 271,500 |
| 19 Jan 2024 | 11.65 | 11.77 | 11.32 | 11.71 | 11.71 | 166,800 |
| 18 Jan 2024 | 11.99 | 12.23 | 11.49 | 11.62 | 11.62 | 313,600 |
| 17 Jan 2024 | 10.85 | 12.07 | 10.78 | 11.88 | 11.88 | 501,700 |
| 16 Jan 2024 | 11.11 | 11.35 | 10.74 | 11.26 | 11.26 | 453,000 |
| 12 Jan 2024 | 11.29 | 11.78 | 11.10 | 11.21 | 11.21 | 207,800 |
| 11 Jan 2024 | 11.87 | 11.91 | 11.26 | 11.31 | 11.31 | 445,200 |
| 10 Jan 2024 | 11.79 | 12.20 | 11.29 | 11.94 | 11.94 | 333,300 |
| 09 Jan 2024 | 12.25 | 12.46 | 11.82 | 11.87 | 11.87 | 346,600 |
| 08 Jan 2024 | 11.74 | 12.73 | 11.69 | 12.41 | 12.41 | 473,200 |
| 05 Jan 2024 | 12.02 | 12.20 | 11.12 | 12.11 | 12.11 | 363,400 |
| 04 Jan 2024 | 10.60 | 12.22 | 10.60 | 12.04 | 12.04 | 752,300 |
| 03 Jan 2024 | 9.98 | 10.64 | 9.87 | 10.58 | 10.58 | 388,700 |
| 02 Jan 2024 | 9.32 | 10.37 | 9.24 | 10.08 | 10.08 | 346,500 |
| 29 Dec 2023 | 9.71 | 9.76 | 9.40 | 9.41 | 9.41 | 175,700 |
| 28 Dec 2023 | 9.58 | 9.89 | 9.49 | 9.76 | 9.76 | 188,700 |
| 27 Dec 2023 | 9.51 | 9.84 | 9.35 | 9.65 | 9.65 | 162,600 |
| 26 Dec 2023 | 9.17 | 9.51 | 9.08 | 9.45 | 9.45 | 116,100 |
| 22 Dec 2023 | 9.00 | 9.48 | 8.85 | 9.15 | 9.15 | 137,300 |
| 21 Dec 2023 | 8.57 | 8.90 | 8.51 | 8.89 | 8.89 | 112,100 |
| 20 Dec 2023 | 9.21 | 9.21 | 8.52 | 8.52 | 8.52 | 212,200 |
| 19 Dec 2023 | 9.01 | 9.37 | 9.01 | 9.21 | 9.21 | 196,800 |
| 18 Dec 2023 | 9.29 | 9.40 | 8.91 | 8.94 | 8.94 | 120,100 |
| 15 Dec 2023 | 9.74 | 9.87 | 9.28 | 9.34 | 9.34 | 471,300 |
| 14 Dec 2023 | 9.89 | 10.23 | 9.60 | 9.65 | 9.65 | 234,700 |
| 13 Dec 2023 | 9.14 | 9.78 | 8.80 | 9.70 | 9.70 | 256,500 |
| 12 Dec 2023 | 9.12 | 9.20 | 8.75 | 8.99 | 8.99 | 178,200 |
| 11 Dec 2023 | 9.25 | 9.26 | 8.92 | 9.06 | 9.06 | 148,500 |
| 08 Dec 2023 | 9.44 | 9.57 | 9.15 | 9.25 | 9.25 | 154,400 |
| 07 Dec 2023 | 9.47 | 9.74 | 9.34 | 9.48 | 9.48 | 128,600 |
| 06 Dec 2023 | 9.50 | 9.78 | 9.34 | 9.49 | 9.49 | 331,300 |
| 05 Dec 2023 | 9.90 | 9.90 | 9.39 | 9.47 | 9.47 | 247,900 |
| 04 Dec 2023 | 9.77 | 10.14 | 9.70 | 10.00 | 10.00 | 179,500 |
| 01 Dec 2023 | 9.40 | 9.87 | 9.11 | 9.76 | 9.76 | 213,900 |
| 30 Nov 2023 | 10.00 | 10.11 | 9.29 | 9.34 | 9.34 | 663,900 |
| 29 Nov 2023 | 9.72 | 10.31 | 9.72 | 9.92 | 9.92 | 380,000 |
| 28 Nov 2023 | 9.54 | 9.73 | 9.24 | 9.71 | 9.71 | 223,500 |
| 27 Nov 2023 | 9.82 | 9.84 | 9.36 | 9.58 | 9.58 | 346,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.