Free Trial

Enanta Pharmaceuticals (ENTA) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free ENTA Stock Alerts
$15.17
+1.26 (+9.06%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Enanta Pharmaceuticals Stock Price Performance

5 Day
Performance
+22.64%
1 Month
Performance
-9.22%
3 Month
Performance
+23.53%
6 Month
Performance
+61.90%
Year-To-Date
Performance
+61.21%
1 Year
Performance
-57.26%
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

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

ENTA Stock Chart for Friday, May, 3, 2024

ENTA Chart by TradingView

Enanta Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$13.56$13.91
+2.58%		$13.94$13.38116,755 shs$294.34 million
05/01/2024$13.74$13.56
-1.31%		$14.27$13.51139,726 shs$286.93 million
04/30/2024$13.25$13.74
+3.70%		$14.10$12.87148,402 shs$290.74 million
04/29/2024$12.37$13.25
+7.11%		$13.34$12.35124,585 shs$280.37 million
04/26/2024$12.48$12.37
-0.88%		$12.65$12.2067,161 shs$261.75 million
04/25/2024$12.92$12.48
-3.41%		$12.74$12.4079,696 shs$264.08 million
04/24/2024$13.15$12.92
-1.75%		$13.21$12.6390,289 shs$273.34 million
04/23/2024$13.44$13.15
-2.16%		$13.71$13.04108,196 shs$278.25 million
04/22/2024$13.32$13.44
+0.90%		$13.83$13.1667,129 shs$284.39 million
04/19/2024$13.23$13.32
+0.68%		$13.44$12.77139,418 shs$281.85 million
04/18/2024$14.00$13.23
-5.50%		$13.94$13.22154,128 shs$279.95 million
04/17/2024$15.36$14.00
-8.85%		$15.40$13.97190,811 shs$296.24 million
04/16/2024$16.15$15.36
-4.89%		$16.13$15.33211,027 shs$325.02 million
04/15/2024$16.45$16.15
-1.82%		$16.60$16.05161,286 shs$341.73 million
04/12/2024$16.75$16.45
-1.79%		$16.75$16.25150,307 shs$348.08 million
04/11/2024$16.54$16.75
+1.27%		$17.03$16.53135,983 shs$354.43 million
04/10/2024$16.82$16.54
-1.66%		$16.72$16.08192,223 shs$349.99 million
04/09/2024$16.36$16.82
+2.81%		$16.96$16.34183,787 shs$355.91 million
04/08/2024$16.51$16.36
-0.91%		$16.62$16.32161,746 shs$346.18 million
04/05/2024$16.18$16.51
+2.04%		$16.97$15.75236,536 shs$349.29 million
04/04/2024$16.71$16.18
-3.17%		$17.60$16.09402,056 shs$342.37 million
04/03/2024$16.35$16.71
+2.20%		$16.86$16.24197,015 shs$353.58 million
04/02/2024$17.02$16.35
-3.94%		$16.99$16.09175,376 shs$345.97 million
04/01/2024$17.46$17.02
-2.52%		$17.80$16.92249,117 shs$360.14 million
03/29/2024$17.46$17.46$17.76$16.50304,820 shs$369.45 million
03/28/2024$16.53$17.46
+5.63%		$17.76$16.50304,820 shs$369.45 million
03/27/2024$15.95$16.53
+3.64%		$17.01$16.23476,790 shs$349.78 million
03/26/2024$13.94$15.95
+14.42%		$16.48$14.20476,223 shs$337.50 million
03/25/2024$14.59$13.94
-4.46%		$14.83$13.86132,242 shs$294.92 million
03/22/2024$14.63$14.59
-0.27%		$15.25$14.47392,276 shs$308.72 million
03/21/2024$14.50$14.63
+0.90%		$14.86$14.24396,626 shs$309.57 million
03/20/2024$14.04$14.50
+3.28%		$14.64$13.93223,436 shs$306.76 million
03/19/2024$13.51$14.04
+3.92%		$14.13$13.47185,253 shs$297.09 million
03/18/2024$14.21$13.51
-4.93%		$14.15$13.49156,133 shs$285.87 million
03/15/2024$13.86$14.21
+2.53%		$14.37$13.71196,538 shs$300.63 million
03/14/2024$14.44$13.86
-4.02%		$14.56$13.74100,846 shs$293.28 million
03/13/2024$14.54$14.44
-0.69%		$14.79$14.37168,984 shs$305.55 million
03/12/2024$15.08$14.54
-3.58%		$15.08$14.51113,125 shs$307.67 million
03/11/2024$15.40$15.08
-2.08%		$15.67$15.02208,028 shs$319.03 million
03/08/2024$15.72$15.40
-2.04%		$16.23$15.09285,169 shs$325.86 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/07/2024$15.66$15.72
+0.38%		$16.05$15.50309,790 shs$332.64 million
03/06/2024$15.06$15.66
+3.98%		$15.70$14.99142,006 shs$331.30 million
03/05/2024$15.65$15.06
-3.77%		$16.03$14.66236,812 shs$318.67 million
03/04/2024$15.35$15.65
+1.95%		$15.80$15.06239,211 shs$331.15 million
03/01/2024$14.37$15.35
+6.82%		$15.68$14.19322,620 shs$324.81 million
02/29/2024$14.30$14.37
+0.49%		$14.71$14.10181,510 shs$304.07 million
02/28/2024$14.05$14.30
+1.78%		$14.59$13.92220,324 shs$302.59 million
02/27/2024$14.04$14.05
+0.07%		$14.42$13.88235,705 shs$297.30 million
02/26/2024$13.46$14.04
+4.31%		$14.19$13.46200,677 shs$297.09 million
02/23/2024$12.51$13.46
+7.59%		$13.50$12.53199,643 shs$284.81 million
02/22/2024$12.98$12.51
-3.62%		$13.01$12.27266,139 shs$264.71 million
02/21/2024$12.79$12.98
+1.49%		$13.03$12.78101,962 shs$274.61 million
02/20/2024$12.99$12.79
-1.54%		$13.16$12.70196,920 shs$270.64 million
02/19/2024$12.99$12.99$13.36$12.94211,800 shs$274.87 million
02/16/2024$13.26$12.99
-2.04%		$13.36$12.94207,778 shs$274.87 million
02/15/2024$13.21$13.26
+0.38%		$13.84$13.16325,786 shs$280.58 million
02/14/2024$12.31$13.21
+7.31%		$13.40$12.30247,226 shs$279.52 million
02/13/2024$12.33$12.31
-0.16%		$12.43$11.92343,324 shs$260.48 million
02/12/2024$12.34$12.33
-0.08%		$12.58$12.24560,411 shs$260.90 million
02/09/2024$12.36$12.34
-0.16%		$12.50$12.18394,415 shs$261.11 million
02/08/2024$12.26$12.36
+0.82%		$12.50$11.01436,633 shs$261.54 million
02/07/2024$12.54$12.26
-2.23%		$12.63$12.15172,772 shs$259.42 million
02/06/2024$12.37$12.54
+1.37%		$12.99$12.14138,746 shs$265.30 million
02/05/2024$12.28$12.37
+0.73%		$12.40$11.82183,090 shs$261.75 million
02/02/2024$12.78$12.28
-3.91%		$12.67$12.22191,682 shs$259.85 million

Related Companies:
This page (NASDAQ:ENTA) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Gold Grab of the Century
Colonial Metals
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets