Enanta Pharmaceuticals(ENTA)
$11.60+0.38 (+3.39%)
ENTA
Enanta Pharmaceuticals historical prices
$11.60
At close:+0.38 (+3.39%)
Want to see ENTA full AI Analyst Report?
Enanta Pharmaceuticals (ENTA) Historical Prices
191 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.35 | 11.70 | 11.17 | 11.60 | 11.60 | +3.39% | 208,853 | 0.80 |
| Nov 10, 2026 | 11.40 | 11.64 | 10.98 | 11.22 | 11.22 | +2.00% | 353,601 | 1.37 |
| Nov 09, 2026 | 11.22 | 11.75 | 10.95 | 11.47 | 11.47 | +4.27% | 351,779 | 1.38 |
| Nov 06, 2026 | 10.12 | 11.13 | 10.07 | 11.00 | 11.00 | +9.13% | 320,115 | 1.27 |
| Nov 05, 2026 | 10.70 | 11.40 | 10.05 | 10.08 | 10.08 | -5.35% | 317,345 | 1.27 |
| Nov 04, 2026 | 10.62 | 10.85 | 10.26 | 10.65 | 10.65 | +2.70% | 251,488 | 1.01 |
| Nov 03, 2026 | 10.52 | 10.79 | 10.06 | 10.37 | 10.37 | -0.58% | 237,961 | 0.96 |
| Nov 02, 2026 | 10.74 | 10.91 | 10.14 | 10.43 | 10.43 | -2.61% | 350,518 | 1.42 |
| Oct 30, 2026 | 11.08 | 11.10 | 10.69 | 10.71 | 10.71 | -3.95% | 202,338 | 0.82 |
| Oct 29, 2026 | 11.65 | 11.74 | 10.76 | 11.15 | 11.15 | -3.46% | 218,488 | 0.89 |
| Oct 28, 2026 | 11.20 | 11.77 | 10.70 | 11.55 | 11.55 | -5.17% | 282,000 | 1.16 |
| Oct 27, 2026 | 11.98 | 12.40 | 11.86 | 12.18 | 12.18 | +1.50% | 319,426 | 1.33 |
| Oct 26, 2026 | 11.73 | 12.06 | 11.65 | 12.00 | 12.00 | +3.09% | 440,614 | 1.87 |
| Oct 23, 2026 | 11.57 | 11.68 | 10.97 | 11.64 | 11.64 | +0.17% | 228,230 | 0.97 |
| Oct 22, 2026 | 11.31 | 11.63 | 11.09 | 11.62 | 11.62 | +2.74% | 200,624 | 0.86 |
| Oct 21, 2026 | 11.64 | 11.85 | 11.24 | 11.31 | 11.31 | -3.08% | 166,827 | 0.72 |
| Oct 20, 2026 | 11.43 | 11.85 | 11.41 | 11.67 | 11.67 | +2.28% | 164,922 | 0.71 |
| Oct 19, 2026 | 11.14 | 11.76 | 11.00 | 11.41 | 11.41 | +2.79% | 293,409 | 1.28 |
| Oct 16, 2026 | 11.65 | 11.65 | 10.95 | 11.10 | 11.10 | -3.23% | 215,412 | 0.94 |
| Oct 15, 2026 | 11.34 | 11.75 | 11.22 | 11.47 | 11.47 | +2.59% | 178,425 | 0.78 |
| Oct 14, 2026 | 11.44 | 11.57 | 11.15 | 11.18 | 11.18 | -2.95% | 227,614 | 1.00 |
| Oct 13, 2026 | 12.37 | 12.37 | 11.39 | 11.52 | 11.52 | -6.34% | 173,991 | 0.76 |
| Oct 12, 2026 | 12.48 | 12.64 | 12.15 | 12.30 | 12.30 | -1.60% | 122,894 | 0.54 |
| Oct 09, 2026 | 12.07 | 12.61 | 12.07 | 12.50 | 12.50 | +3.31% | 182,070 | 0.80 |
| Oct 08, 2026 | 12.26 | 12.35 | 11.70 | 12.10 | 12.10 | -2.18% | 282,900 | 1.26 |
| Oct 07, 2026 | 12.09 | 12.57 | 12.05 | 12.37 | 12.37 | +1.64% | 191,666 | 0.85 |
| Oct 06, 2026 | 12.66 | 12.66 | 11.97 | 12.17 | 12.17 | -3.41% | 271,696 | 1.22 |
| Oct 05, 2026 | 12.95 | 13.03 | 12.47 | 12.60 | 12.60 | -2.78% | 218,870 | 0.98 |
| Oct 02, 2026 | 13.20 | 13.21 | 12.58 | 12.96 | 12.96 | +0.93% | 748,004 | 3.48 |
| Oct 01, 2026 | 13.08 | 13.45 | 12.83 | 12.84 | 12.84 | -2.58% | 331,486 | 1.55 |
| Sep 30, 2026 | 12.67 | 13.41 | 12.44 | 13.18 | 13.18 | +4.27% | 425,884 | 2.06 |
| Sep 29, 2026 | 12.62 | 12.85 | 12.43 | 12.64 | 12.64 | +0.20% | 322,820 | 1.56 |
| Sep 28, 2026 | 11.88 | 12.68 | 11.69 | 12.62 | 12.62 | +6.19% | 349,328 | 1.71 |
| Sep 25, 2026 | 11.99 | 12.00 | 11.64 | 11.88 | 11.88 | -1.00% | 217,317 | 1.06 |
| Sep 24, 2026 | 11.94 | 12.02 | 11.67 | 12.00 | 12.00 | +0.42% | 206,240 | 0.99 |
| Sep 23, 2026 | 12.33 | 12.33 | 11.87 | 11.95 | 11.95 | -3.78% | 206,321 | 0.94 |
| Sep 22, 2026 | 12.24 | 12.47 | 12.03 | 12.42 | 12.42 | +2.56% | 164,646 | 0.75 |
| Sep 21, 2026 | 12.28 | 12.28 | 11.94 | 12.11 | 12.11 | -0.74% | 217,213 | 0.99 |
| Sep 18, 2026 | 12.49 | 12.61 | 12.19 | 12.20 | 12.20 | -2.56% | 428,245 | 1.95 |
| Sep 17, 2026 | 12.67 | 12.84 | 12.49 | 12.52 | 12.52 | -1.42% | 277,679 | 1.27 |
| Sep 16, 2026 | 12.33 | 12.92 | 12.33 | 12.70 | 12.70 | +3.34% | 267,530 | 1.22 |
| Sep 15, 2026 | 13.07 | 13.07 | 12.16 | 12.29 | 12.29 | -6.33% | 284,879 | 1.31 |
| Sep 14, 2026 | 12.81 | 13.13 | 12.79 | 13.12 | 13.12 | +1.23% | 280,241 | 1.30 |
| Sep 11, 2026 | 12.83 | 13.04 | 12.59 | 12.96 | 12.96 | +2.05% | 289,137 | 1.36 |
| Sep 10, 2026 | 13.09 | 13.21 | 12.44 | 12.70 | 12.70 | -4.08% | 312,792 | 1.49 |
| Sep 09, 2026 | 13.50 | 13.51 | 13.09 | 13.24 | 13.24 | -1.93% | 192,952 | 0.91 |
| Sep 08, 2026 | 13.91 | 13.91 | 13.43 | 13.50 | 13.50 | -4.12% | 158,196 | 0.75 |
| Sep 07, 2026 | 13.92 | 14.23 | 13.45 | 14.08 | 14.08 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.92 | 14.23 | 13.45 | 14.08 | 14.08 | +0.43% | 233,450 | 1.10 |
| Sep 03, 2026 | 14.17 | 14.29 | 13.85 | 14.02 | 14.02 | -0.50% | 239,348 | 1.14 |
