Free Trial

Enanta Pharmaceuticals (ENTA) Stock Chart & Stock Price History

Enanta Pharmaceuticals logo
$5.10 +0.17 (+3.45%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$5.11 +0.01 (+0.20%)
As of 04/17/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Enanta Pharmaceuticals Stock Price Performance

5 Day
Performance
+8.74%
1 Month
Performance
-16.39%
3 Month
Performance
-2.86%
6 Month
Performance
-58.47%
Year-To-Date
Performance
-11.30%
1 Year
Performance
-63.57%
Receive ENTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enanta Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

ENTA Stock Chart for Friday, April, 18, 2025

Enanta Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$4.93$5.10
+3.45%
$5.23$4.83183,462 shs$108.80 million
04/16/2025$5.15$4.93
-4.27%
$5.11$4.73358,170 shs$105.17 million
04/15/2025$4.93$5.15
+4.46%
$5.29$4.55407,750 shs$109.87 million
04/14/2025$4.69$4.93
+5.12%
$4.98$4.67202,676 shs$105.17 million
04/11/2025$4.26$4.69
+10.09%
$4.75$4.23448,695 shs$100.05 million
04/10/2025$4.50$4.26
-5.33%
$4.45$4.12285,994 shs$90.88 million
04/09/2025$4.46$4.50
+0.90%
$4.67$4.09383,093 shs$96.00 million
04/09/2025$4.46$4.50
+0.90%
$4.67$4.09383,093 shs$96.00 million
04/08/2025$4.64$4.46
-3.88%
$4.90$4.26389,056 shs$95.15 million
04/08/2025$4.64$4.46
-3.88%
$4.90$4.26389,056 shs$95.15 million
04/07/2025$4.73$4.64
-1.90%
$4.78$4.23446,926 shs$98.99 million
04/04/2025$5.05$4.73
-6.34%
$5.01$4.52397,323 shs$100.91 million
04/03/2025$5.30$5.05
-4.72%
$5.67$4.99184,618 shs$107.73 million
04/02/2025$5.32$5.30
-0.38%
$5.50$5.21171,984 shs$113.07 million
04/01/2025$5.52$5.32
-3.62%
$5.59$5.26185,351 shs$113.49 million
03/31/2025$5.71$5.52
-3.33%
$5.65$5.33283,631 shs$117.76 million
03/28/2025$5.86$5.71
-2.56%
$5.87$5.68107,421 shs$121.81 million
03/27/2025$5.86$5.86$5.96$5.74102,427 shs$125.01 million
03/26/2025$5.88$5.86
-0.34%
$5.88$5.65152,563 shs$125.01 million
03/25/2025$6.20$5.88
-5.16%
$6.25$5.84166,938 shs$125.44 million
03/24/2025$6.31$6.20
-1.74%
$6.45$6.06162,328 shs$132.27 million
03/21/2025$6.44$6.31
-2.02%
$6.49$6.21309,607 shs$134.61 million
03/20/2025$6.44$6.44$6.54$6.24102,322 shs$137.39 million
03/19/2025$6.30$6.44
+2.22%
$6.47$6.11154,605 shs$137.39 million
03/18/2025$6.10$6.30
+3.28%
$6.32$5.93278,245 shs$134.40 million
03/17/2025$6.65$6.10
-8.27%
$6.76$6.07407,538 shs$130.13 million

This page (NASDAQ:ENTA) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners