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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2025	5.590	5.680	5.325	5.670	280,754	+0.07(+1.25%)
Apr 23, 2025	5.590	5.750	5.465	5.600	140,110	+0.10(+1.82%)
Apr 22, 2025	5.300	5.545	5.200	5.500	216,120	+0.27(+5.16%)
Apr 21, 2025	5.030	5.310	5.030	5.230	150,882	+0.13(+2.55%)
Apr 17, 2025	4.870	5.225	4.830	5.100	183,462	+0.17(+3.45%)
Apr 16, 2025	5.110	5.110	4.730	4.930	358,170	-0.22(-4.27%)
Apr 15, 2025	4.960	5.290	4.550	5.150	407,750	+0.22(+4.46%)
Apr 14, 2025	4.780	4.980	4.670	4.930	202,676	+0.24(+5.12%)
Apr 11, 2025	4.260	4.750	4.230	4.690	448,876	+0.43(+10.09%)
Apr 10, 2025	4.450	4.450	4.120	4.260	285,994	-0.24(-5.33%)
Apr 09, 2025	4.340	4.670	4.090	4.500	383,093	+0.04(+0.90%)
Apr 08, 2025	4.850	4.900	4.260	4.460	389,056	-0.18(-3.88%)
Apr 07, 2025	4.570	4.730	4.230	4.640	446,926	-0.09(-1.90%)
Apr 04, 2025	4.870	5.010	4.520	4.730	397,323	-0.32(-6.34%)
Apr 03, 2025	5.200	5.669	4.985	5.050	184,618	-0.25(-4.72%)
Apr 02, 2025	5.240	5.500	5.211	5.300	173,036	-0.02(-0.38%)
Apr 01, 2025	5.490	5.585	5.260	5.320	185,351	-0.20(-3.62%)
Mar 31, 2025	5.570	5.650	5.330	5.520	283,631	-0.19(-3.33%)
Mar 28, 2025	5.800	5.870	5.680	5.710	107,421	-0.15(-2.56%)
Mar 27, 2025	5.900	5.960	5.740	5.860	102,427	+0.00(+0.00%)
Mar 26, 2025	5.860	5.880	5.650	5.860	152,563	-0.02(-0.34%)
Mar 25, 2025	6.190	6.250	5.840	5.880	166,941	-0.32(-5.16%)
Mar 24, 2025	6.300	6.450	6.060	6.200	162,333	-0.11(-1.74%)
Mar 21, 2025	6.340	6.490	6.210	6.310	309,607	-0.13(-2.02%)
Mar 20, 2025	6.400	6.540	6.244	6.440	102,322	+0.00(+0.00%)
Mar 19, 2025	6.340	6.470	6.110	6.440	154,605	+0.14(+2.22%)
Mar 18, 2025	5.970	6.320	5.930	6.300	278,245	+0.20(+3.28%)
Mar 17, 2025	6.600	6.760	6.070	6.100	407,538	-0.55(-8.27%)
Mar 14, 2025	6.870	7.030	6.640	6.650	344,775	-0.18(-2.64%)
Mar 13, 2025	7.260	7.295	6.810	6.830	246,812	-0.44(-6.05%)
Mar 12, 2025	7.290	7.425	7.060	7.270	149,036	+0.04(+0.55%)
Mar 11, 2025	6.910	7.380	6.400	7.230	362,507	+0.46(+6.79%)
Mar 10, 2025	7.140	7.375	6.630	6.770	284,465	-0.45(-6.23%)
Mar 07, 2025	7.140	7.300	6.915	7.220	166,264	+0.04(+0.56%)
Mar 06, 2025	6.980	7.390	6.950	7.180	332,697	+0.08(+1.13%)
Mar 05, 2025	7.260	7.490	7.000	7.100	329,214	-0.14(-1.93%)
Mar 04, 2025	7.280	7.350	7.070	7.240	235,308	-0.09(-1.23%)
Mar 03, 2025	7.820	7.908	7.285	7.330	196,859	-0.45(-5.78%)
Feb 28, 2025	7.870	7.890	7.351	7.780	200,595	-0.10(-1.27%)
Feb 27, 2025	8.030	8.330	7.870	7.880	406,768	-0.21(-2.60%)
Feb 26, 2025	8.500	8.640	7.960	8.090	377,139	-0.40(-4.71%)
Feb 25, 2025	8.240	8.585	7.970	8.490	539,839	+0.15(+1.80%)
Feb 24, 2025	7.950	8.760	7.810	8.340	605,350	+0.31(+3.86%)
Feb 21, 2025	8.450	8.629	8.010	8.030	611,086	-0.35(-4.18%)
Feb 20, 2025	8.140	8.760	7.730	8.380	653,440	+0.08(+0.96%)
Feb 19, 2025	7.360	8.550	7.360	8.300	849,775	+0.81(+10.81%)
Feb 18, 2025	7.140	7.590	6.920	7.490	531,005	+0.35(+4.90%)
Feb 14, 2025	7.500	7.680	7.080	7.140	419,302	-0.36(-4.80%)
Feb 13, 2025	6.160	7.928	6.160	7.500	2,001,305	+1.64(+27.99%)
Feb 12, 2025	5.450	5.930	5.272	5.860	387,564	+0.27(+4.83%)
Feb 11, 2025	5.250	5.988	5.231	5.590	1,169,815	+0.69(+14.08%)
Feb 10, 2025	4.820	4.950	4.730	4.900	277,463	+0.00(+0.00%)
Feb 07, 2025	5.010	5.020	4.810	4.900	425,426	-0.06(-1.21%)
Feb 06, 2025	5.090	5.120	4.880	4.960	381,739	-0.11(-2.17%)
Feb 05, 2025	5.120	5.281	4.980	5.070	333,638	-0.05(-0.98%)
Feb 04, 2025	5.160	5.180	4.980	5.120	368,297	-0.05(-0.97%)