Free Trial

Enanta Pharmaceuticals (ENTA) Stock Chart & Stock Price History

Enanta Pharmaceuticals logo
$5.52 -0.19 (-3.33%)
Closing price 04:00 PM Eastern
Extended Trading
$5.52 0.00 (0.00%)
As of 04:36 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
-7.51%
1 Month
Performance
-30.33%
3 Month
Performance
-5.74%
6 Month
Performance
-47.68%
Year-To-Date
Performance
-5.74%
1 Year
Performance
-68.96%
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 Monday, March, 31, 2025

Remove Ads

Enanta Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/14/2025$6.83$6.65
-2.64%
$7.03$6.64344,775 shs$141.86 million
03/13/2025$7.27$6.83
-6.05%
$7.30$6.81246,812 shs$145.70 million
03/12/2025$7.23$7.27
+0.55%
$7.43$7.06149,036 shs$155.09 million
03/11/2025$6.77$7.23
+6.79%
$7.38$6.40362,507 shs$154.24 million
03/10/2025$7.22$6.77
-6.23%
$7.38$6.63284,464 shs$144.42 million
03/07/2025$7.18$7.22
+0.56%
$7.30$6.92166,264 shs$154.02 million
03/06/2025$7.10$7.18
+1.13%
$7.39$6.95332,694 shs$153.17 million
03/05/2025$7.24$7.10
-1.93%
$7.49$7.00329,214 shs$151.46 million
03/04/2025$7.33$7.24
-1.23%
$7.35$7.07235,308 shs$154.45 million
03/03/2025$7.78$7.33
-5.78%
$7.91$7.29196,859 shs$156.37 million
02/28/2025$7.88$7.78
-1.27%
$7.89$7.35200,595 shs$165.97 million

This page (NASDAQ:ENTA) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners