Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enanta Pharmaceuticals, Inc. - Common Stock (NQ:ENTA)

6.490 -0.410 (-5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 7.060 7.060 6.780 6.900 115,211 -0.09(-1.29%)
Aug 07, 2025 7.100 7.190 6.950 6.990 101,796 -0.13(-1.83%)
Aug 06, 2025 7.410 7.520 7.120 7.120 97,139 -0.29(-3.91%)
Aug 05, 2025 7.150 7.450 7.050 7.410 108,319 +0.31(+4.37%)
Aug 04, 2025 7.150 7.150 6.880 7.100 103,300 -0.01(-0.14%)
Aug 01, 2025 7.420 7.650 7.100 7.110 195,593 -0.47(-6.20%)
Jul 31, 2025 7.560 7.580 7.370 7.580 183,125 -0.03(-0.39%)
Jul 30, 2025 8.180 8.310 7.564 7.610 276,292 -0.49(-6.05%)
Jul 29, 2025 8.010 8.150 7.860 8.100 123,692 +0.07(+0.87%)
Jul 28, 2025 7.780 8.170 7.500 8.030 292,702 +0.63(+8.51%)
Jul 25, 2025 7.380 7.445 7.150 7.400 65,773 +0.06(+0.82%)
Jul 24, 2025 7.720 7.750 7.330 7.340 93,488 -0.39(-5.05%)
Jul 23, 2025 7.770 7.890 7.490 7.730 167,717 +0.06(+0.78%)
Jul 22, 2025 7.720 7.890 7.490 7.670 269,591 -0.06(-0.78%)
Jul 21, 2025 7.560 8.110 7.240 7.730 362,369 +0.19(+2.52%)
Jul 18, 2025 7.330 7.900 7.270 7.540 213,585 +0.31(+4.29%)
Jul 17, 2025 7.120 7.420 7.100 7.230 113,866 +0.14(+1.97%)
Jul 16, 2025 6.590 7.110 6.435 7.090 216,726 +0.50(+7.59%)
Jul 15, 2025 6.970 7.000 6.465 6.590 259,534 -0.37(-5.32%)
Jul 14, 2025 6.570 6.965 6.530 6.960 111,434 +0.40(+6.10%)
Jul 11, 2025 6.920 7.040 6.500 6.560 189,480 -0.42(-6.02%)
Jul 10, 2025 7.140 7.140 6.880 6.980 148,399 -0.15(-2.10%)
Jul 09, 2025 7.860 7.900 7.060 7.130 255,062 -0.62(-8.00%)
Jul 08, 2025 7.650 7.925 7.559 7.750 114,671 +0.10(+1.31%)
Jul 07, 2025 7.880 8.000 7.565 7.650 100,908 -0.24(-3.04%)
Jul 03, 2025 8.030 8.030 7.730 7.890 78,004 -0.08(-1.00%)
Jul 02, 2025 7.730 8.228 7.705 7.970 209,818 +0.27(+3.51%)
Jul 01, 2025 7.520 7.825 7.510 7.700 135,156 +0.14(+1.85%)
Jun 30, 2025 7.490 7.615 7.370 7.560 156,827 +0.06(+0.80%)
Jun 27, 2025 7.550 7.720 7.340 7.500 234,396 -0.01(-0.13%)
Jun 26, 2025 7.510 7.530 7.233 7.510 79,092 +0.06(+0.81%)
Jun 25, 2025 7.340 7.470 7.000 7.450 173,629 +0.13(+1.78%)
Jun 24, 2025 7.210 7.420 7.000 7.320 143,709 +0.20(+2.81%)
Jun 23, 2025 7.100 7.250 6.950 7.120 84,153 -0.06(-0.84%)
Jun 20, 2025 7.360 7.410 6.960 7.180 183,679 -0.05(-0.69%)
Jun 18, 2025 7.040 7.340 6.870 7.230 99,060 +0.18(+2.55%)
Jun 17, 2025 7.240 7.440 7.030 7.050 123,925 -0.23(-3.16%)
Jun 16, 2025 7.540 7.540 7.170 7.280 120,413 -0.22(-2.93%)
Jun 13, 2025 7.210 7.870 7.160 7.500 243,942 +0.09(+1.21%)
Jun 12, 2025 7.880 8.029 7.340 7.410 278,227 -0.54(-6.79%)
Jun 11, 2025 7.650 8.470 7.475 7.950 674,229 +0.37(+4.88%)
Jun 10, 2025 7.490 7.700 7.010 7.580 254,834 +0.08(+1.07%)
Jun 09, 2025 7.560 7.560 7.260 7.500 134,499 +0.03(+0.40%)
Jun 06, 2025 7.310 7.650 7.303 7.470 118,894 +0.26(+3.61%)
Jun 05, 2025 7.110 7.210 6.940 7.210 99,322 +0.10(+1.41%)
Jun 04, 2025 7.110 7.405 7.080 7.110 141,124 -0.08(-1.11%)
Jun 03, 2025 6.440 7.252 6.380 7.190 345,065 +0.90(+14.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.