Enanta Pharmaceuticals, Inc. ENTA
10.99 USD -0.21 (-1.87%)
Regular-session close
10.99 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
10.51 Day range 11.66
10.08 52-week range 16.85
- YTD
- -30.31%
- 1 year
- -6.23%
ENTA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.48 | 11.66 | 10.51 | 10.99 | -0.21 | -1.87% | 126,294 |
| Nov 12, 2026 | 11.55 | 11.64 | 11.06 | 11.20 | -0.40 | -3.45% | 256,100 |
| Nov 11, 2026 | 11.35 | 11.70 | 11.17 | 11.60 | +0.38 | +3.39% | 208,900 |
| Nov 10, 2026 | 11.40 | 11.64 | 10.98 | 11.22 | -0.25 | -2.18% | 353,600 |
| Nov 9, 2026 | 11.22 | 11.75 | 10.94 | 11.47 | +0.47 | +4.27% | 351,800 |
| Nov 6, 2026 | 10.12 | 11.13 | 10.06 | 11.00 | +0.92 | +9.13% | 320,100 |
| Nov 5, 2026 | 10.70 | 11.40 | 10.05 | 10.08 | -0.57 | -5.35% | 317,300 |
| Nov 4, 2026 | 10.62 | 10.85 | 10.26 | 10.65 | +0.28 | +2.70% | 251,500 |
| Nov 3, 2026 | 10.52 | 10.79 | 10.06 | 10.37 | -0.06 | -0.58% | 238,000 |
| Nov 2, 2026 | 10.74 | 10.91 | 10.14 | 10.43 | -0.28 | -2.61% | 350,500 |
| Oct 30, 2026 | 11.08 | 11.10 | 10.69 | 10.71 | -0.44 | -3.95% | 202,300 |
| Oct 29, 2026 | 11.65 | 11.74 | 10.76 | 11.15 | -0.40 | -3.46% | 218,500 |
| Oct 28, 2026 | 11.20 | 11.77 | 10.70 | 11.55 | -0.63 | -5.17% | 282,000 |
| Oct 27, 2026 | 11.98 | 12.40 | 11.86 | 12.18 | +0.18 | +1.50% | 319,400 |
| Oct 26, 2026 | 11.73 | 12.06 | 11.65 | 12.00 | +0.36 | +3.09% | 440,600 |
| Oct 23, 2026 | 11.57 | 11.68 | 10.97 | 11.64 | +0.02 | +0.17% | 228,200 |
| Oct 22, 2026 | 11.31 | 11.63 | 11.09 | 11.62 | +0.31 | +2.74% | 200,600 |
| Oct 21, 2026 | 11.64 | 11.85 | 11.24 | 11.31 | -0.36 | -3.08% | 166,800 |
| Oct 20, 2026 | 11.43 | 11.85 | 11.41 | 11.67 | +0.26 | +2.28% | 164,900 |
| Oct 19, 2026 | 11.14 | 11.76 | 11.00 | 11.41 | +0.31 | +2.79% | 293,400 |
| Oct 16, 2026 | 11.65 | 11.65 | 10.94 | 11.10 | -0.37 | -3.23% | 215,400 |
| Oct 15, 2026 | 11.34 | 11.75 | 11.22 | 11.47 | +0.29 | +2.59% | 178,400 |
| Oct 14, 2026 | 11.44 | 11.56 | 11.15 | 11.18 | -0.34 | -2.95% | 227,600 |
| Oct 13, 2026 | 12.37 | 12.37 | 11.39 | 11.52 | -0.78 | -6.34% | 174,000 |
| Oct 12, 2026 | 12.48 | 12.64 | 12.15 | 12.30 | -0.20 | -1.60% | 122,900 |
| Oct 9, 2026 | 12.07 | 12.61 | 12.07 | 12.50 | +0.40 | +3.31% | 182,100 |
| Oct 8, 2026 | 12.26 | 12.35 | 11.70 | 12.10 | -0.27 | -2.18% | 282,900 |
| Oct 7, 2026 | 12.09 | 12.57 | 12.05 | 12.37 | +0.20 | +1.64% | 191,700 |
| Oct 6, 2026 | 12.66 | 12.66 | 11.97 | 12.17 | -0.43 | -3.41% | 271,700 |
| Oct 5, 2026 | 12.95 | 13.02 | 12.47 | 12.60 | -0.36 | -2.78% | 218,900 |
| Oct 2, 2026 | 13.20 | 13.21 | 12.58 | 12.96 | +0.12 | +0.93% | 748,000 |
| Oct 1, 2026 | 13.08 | 13.45 | 12.83 | 12.84 | -0.34 | -2.58% | 331,500 |
| Sep 30, 2026 | 12.67 | 13.41 | 12.44 | 13.18 | +0.54 | +4.27% | 425,900 |
| Sep 29, 2026 | 12.62 | 12.85 | 12.43 | 12.64 | +0.03 | +0.24% | 322,800 |
| Sep 28, 2026 | 11.88 | 12.68 | 11.69 | 12.61 | +0.73 | +6.14% | 349,300 |
| Sep 25, 2026 | 11.99 | 12.00 | 11.64 | 11.88 | -0.12 | -1.00% | 217,300 |
| Sep 24, 2026 | 11.94 | 12.02 | 11.67 | 12.00 | +0.05 | +0.42% | 206,200 |
| Sep 23, 2026 | 12.33 | 12.33 | 11.87 | 11.95 | -0.47 | -3.78% | 206,300 |
| Sep 22, 2026 | 12.24 | 12.47 | 12.03 | 12.42 | +0.31 | +2.56% | 164,600 |
| Sep 21, 2026 | 12.28 | 12.28 | 11.94 | 12.11 | -0.09 | -0.74% | 217,200 |
| Sep 18, 2026 | 12.49 | 12.60 | 12.19 | 12.20 | -0.32 | -2.56% | 428,200 |
| Sep 17, 2026 | 12.67 | 12.84 | 12.48 | 12.52 | -0.18 | -1.42% | 277,700 |
| Sep 16, 2026 | 12.33 | 12.92 | 12.33 | 12.70 | +0.41 | +3.34% | 267,500 |
| Sep 15, 2026 | 13.07 | 13.07 | 12.16 | 12.29 | -0.83 | -6.33% | 284,900 |
| Sep 14, 2026 | 12.81 | 13.13 | 12.79 | 13.12 | +0.16 | +1.23% | 280,200 |
| Sep 11, 2026 | 12.83 | 13.04 | 12.59 | 12.96 | +0.26 | +2.05% | 289,100 |
| Sep 10, 2026 | 13.09 | 13.21 | 12.44 | 12.70 | -0.54 | -4.08% | 312,800 |
| Sep 9, 2026 | 13.50 | 13.51 | 13.09 | 13.24 | -0.26 | -1.93% | 193,000 |
| Sep 8, 2026 | 13.91 | 13.91 | 13.43 | 13.50 | -0.58 | -4.12% | 158,200 |
| Sep 4, 2026 | 13.92 | 14.23 | 13.45 | 14.08 | +0.06 | +0.43% | 233,400 |
| Sep 3, 2026 | 14.17 | 14.29 | 13.85 | 14.02 | -0.07 | -0.50% | 239,300 |
| Sep 2, 2026 | 13.56 | 14.19 | 13.48 | 14.09 | +0.58 | +4.29% | 251,800 |
| Sep 1, 2026 | 13.34 | 13.64 | 13.24 | 13.51 | +0.18 | +1.35% | 217,300 |
| Aug 31, 2026 | 13.52 | 13.60 | 13.12 | 13.33 | -0.27 | -1.99% | 286,500 |
| Aug 28, 2026 | 13.72 | 13.91 | 13.47 | 13.60 | -0.20 | -1.45% | 155,900 |
| Aug 27, 2026 | 14.08 | 14.18 | 13.76 | 13.80 | -0.35 | -2.47% | 280,200 |
| Aug 26, 2026 | 14.00 | 14.37 | 13.75 | 14.15 | +0.07 | +0.50% | 156,200 |
| Aug 25, 2026 | 14.06 | 15.05 | 14.02 | 14.08 | -0.02 | -0.14% | 407,100 |
| Aug 24, 2026 | 13.44 | 14.27 | 12.83 | 14.10 | +0.63 | +4.68% | 357,400 |
| Aug 21, 2026 | 13.27 | 13.70 | 13.09 | 13.47 | +0.34 | +2.59% | 335,200 |
| Aug 20, 2026 | 13.42 | 13.50 | 12.93 | 13.13 | -0.38 | -2.81% | 194,800 |
| Aug 19, 2026 | 13.51 | 13.63 | 13.16 | 13.51 | +0.21 | +1.58% | 187,400 |
| Aug 18, 2026 | 12.80 | 13.42 | 12.80 | 13.30 | +0.47 | +3.66% | 196,600 |
| Aug 17, 2026 | 13.13 | 13.32 | 12.59 | 12.83 | -0.33 | -2.51% | 314,800 |
| Aug 14, 2026 | 13.38 | 13.40 | 12.96 | 13.16 | -0.28 | -2.08% | 173,400 |
65 days, newest first. Daily bars as drawn on the ENTA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.