S&P 500   3,976.14 (-2.76%)
DOW   31,882.61 (-2.36%)
QQQ   294.80 (-3.71%)
AAPL   142.62 (-4.44%)
MSFT   257.31 (-3.56%)
FB   195.69 (-3.42%)
GOOGL   2,258.25 (-3.06%)
AMZN   2,178.30 (-5.59%)
TSLA   716.80 (-5.88%)
NVDA   172.55 (-5.07%)
BABA   88.42 (-3.88%)
NIO   15.94 (-4.15%)
AMD   97.61 (-4.74%)
CGC   5.71 (-3.06%)
MU   71.32 (-4.24%)
T   20.37 (-0.97%)
GE   75.55 (-1.11%)
F   12.91 (-4.58%)
DIS   105.55 (-2.84%)
AMC   13.12 (+1.71%)
PFE   50.55 (-1.54%)
PYPL   78.35 (-1.76%)
NFLX   180.54 (-5.26%)
S&P 500   3,976.14 (-2.76%)
DOW   31,882.61 (-2.36%)
QQQ   294.80 (-3.71%)
AAPL   142.62 (-4.44%)
MSFT   257.31 (-3.56%)
FB   195.69 (-3.42%)
GOOGL   2,258.25 (-3.06%)
AMZN   2,178.30 (-5.59%)
TSLA   716.80 (-5.88%)
NVDA   172.55 (-5.07%)
BABA   88.42 (-3.88%)
NIO   15.94 (-4.15%)
AMD   97.61 (-4.74%)
CGC   5.71 (-3.06%)
MU   71.32 (-4.24%)
T   20.37 (-0.97%)
GE   75.55 (-1.11%)
F   12.91 (-4.58%)
DIS   105.55 (-2.84%)
AMC   13.12 (+1.71%)
PFE   50.55 (-1.54%)
PYPL   78.35 (-1.76%)
NFLX   180.54 (-5.26%)
S&P 500   3,976.14 (-2.76%)
DOW   31,882.61 (-2.36%)
QQQ   294.80 (-3.71%)
AAPL   142.62 (-4.44%)
MSFT   257.31 (-3.56%)
FB   195.69 (-3.42%)
GOOGL   2,258.25 (-3.06%)
AMZN   2,178.30 (-5.59%)
TSLA   716.80 (-5.88%)
NVDA   172.55 (-5.07%)
BABA   88.42 (-3.88%)
NIO   15.94 (-4.15%)
AMD   97.61 (-4.74%)
CGC   5.71 (-3.06%)
MU   71.32 (-4.24%)
T   20.37 (-0.97%)
GE   75.55 (-1.11%)
F   12.91 (-4.58%)
DIS   105.55 (-2.84%)
AMC   13.12 (+1.71%)
PFE   50.55 (-1.54%)
PYPL   78.35 (-1.76%)
NFLX   180.54 (-5.26%)
S&P 500   3,976.14 (-2.76%)
DOW   31,882.61 (-2.36%)
QQQ   294.80 (-3.71%)
AAPL   142.62 (-4.44%)
MSFT   257.31 (-3.56%)
FB   195.69 (-3.42%)
GOOGL   2,258.25 (-3.06%)
AMZN   2,178.30 (-5.59%)
TSLA   716.80 (-5.88%)
NVDA   172.55 (-5.07%)
BABA   88.42 (-3.88%)
NIO   15.94 (-4.15%)
AMD   97.61 (-4.74%)
CGC   5.71 (-3.06%)
MU   71.32 (-4.24%)
T   20.37 (-0.97%)
GE   75.55 (-1.11%)
F   12.91 (-4.58%)
DIS   105.55 (-2.84%)
AMC   13.12 (+1.71%)
PFE   50.55 (-1.54%)
PYPL   78.35 (-1.76%)
NFLX   180.54 (-5.26%)
NASDAQ:ENTA

Enanta Pharmaceuticals Stock Chart and Price History

$46.90
-2.13 (-4.34%)
(As of 05/18/2022 12:45 PM ET)
Add
Compare
Today's Range
$46.02
$47.95
50-Day Range
$48.77
$76.93
52-Week Range
$40.37
$102.00
Volume
10,870 shs
Average Volume
217,160 shs
Market Capitalization
$971.30 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.64

Enanta Pharmaceuticals (NASDAQ:ENTA) Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-30.45%
3 Month
Performance
-23.85%
Year-To-Date
Performance
-34.43%
1 Year
Performance
+1.72%

Enanta Pharmaceuticals (NASDAQ ENTA) Stock Chart for Wednesday, May, 18, 2022

Charts Provided by TradingView.

Enanta Pharmaceuticals (NASDAQ:ENTA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2022$48.77$49.03
+0.53%
$50.00$47.44296,542 shs$1.02 billion
05/16/2022$49.88$48.77
-2.23%
$50.98$48.75132,462 shs$1.01 billion
05/13/2022$50.43$49.88
-1.09%
$51.72$49.12272,415 shs$1.03 billion
05/12/2022$51.50$50.43
-2.08%
$53.22$49.07448,303 shs$1.04 billion
05/11/2022$56.38$51.50
-8.66%
$57.61$50.81271,869 shs$1.06 billion
05/10/2022$52.93$56.38
+6.52%
$58.24$53.70334,135 shs$1.16 billion
05/09/2022$57.46$52.93
-7.88%
$58.06$52.31341,654 shs$1.09 billion
05/06/2022$59.58$57.46
-3.56%
$60.26$56.72246,568 shs$1.18 billion
05/05/2022$62.38$59.58
-4.49%
$62.27$59.02165,210 shs$1.22 billion
05/04/2022$62.95$62.38
-0.91%
$63.58$59.71227,795 shs$1.28 billion
05/03/2022$64.16$62.95
-1.89%
$64.60$62.45119,938 shs$1.29 billion
05/02/2022$64.40$64.16
-0.37%
$66.08$61.60244,735 shs$1.32 billion
04/29/2022$67.04$64.40
-3.94%
$67.74$63.98155,177 shs$1.32 billion
04/28/2022$66.10$67.04
+1.42%
$67.69$63.83133,547 shs$1.38 billion
04/27/2022$65.67$66.10
+0.65%
$66.96$64.89107,670 shs$1.36 billion
04/26/2022$70.00$65.67
-6.19%
$70.60$65.16231,432 shs$1.35 billion
04/25/2022$68.99$70.00
+1.46%
$70.08$67.86110,525 shs$1.44 billion
04/22/2022$70.18$68.99
-1.70%
$70.60$68.64140,886 shs$1.42 billion
04/21/2022$75.79$70.18
-7.40%
$76.62$70.16163,717 shs$1.44 billion
04/20/2022$72.70$75.79
+4.25%
$76.64$72.64195,815 shs$1.56 billion
04/19/2022$70.50$72.70
+3.12%
$73.41$69.29234,418 shs$1.49 billion
04/18/2022$74.25$70.50
-5.05%
$74.74$70.40188,908 shs$1.45 billion
04/15/2022$74.25$74.25$75.32$73.66276,107 shs$1.52 billion
04/14/2022$75.09$74.25
-1.12%
$75.32$73.66276,107 shs$1.52 billion
04/13/2022$73.91$75.09
+1.60%
$76.43$73.03119,869 shs$1.54 billion
04/12/2022$73.50$73.91
+0.56%
$76.62$73.62142,386 shs$1.52 billion
04/11/2022$74.76$73.50
-1.69%
$73.71$71.44233,107 shs$1.51 billion
04/08/2022$76.93$74.76
-2.82%
$76.66$73.90245,523 shs$1.53 billion
04/07/2022$76.06$76.93
+1.14%
$79.50$75.69278,670 shs$1.58 billion
04/06/2022$73.19$76.06
+3.92%
$76.33$72.26194,700 shs$1.56 billion
04/05/2022$73.88$73.19
-0.93%
$75.60$72.46210,818 shs$1.50 billion
04/04/2022$71.77$73.88
+2.94%
$74.04$70.06221,062 shs$1.52 billion
04/01/2022$71.18$71.77
+0.83%
$72.00$70.12215,122 shs$1.47 billion
03/31/2022$69.22$71.18
+2.83%
$72.92$68.81182,224 shs$1.46 billion
03/30/2022$70.20$69.22
-1.40%
$71.14$68.84121,566 shs$1.42 billion
03/29/2022$67.92$70.20
+3.36%
$72.38$69.06167,417 shs$1.44 billion
03/28/2022$66.92$67.92
+1.49%
$68.00$65.88116,582 shs$1.39 billion
03/25/2022$67.77$66.92
-1.25%
$68.09$66.45172,486 shs$1.37 billion
03/24/2022$66.46$67.77
+1.97%
$68.39$66.06114,880 shs$1.39 billion
03/23/2022$68.24$66.46
-2.61%
$68.84$66.36129,282 shs$1.36 billion
03/22/2022$66.46$68.24
+2.68%
$68.63$65.45131,295 shs$1.40 billion
03/21/2022$70.54$66.46
-5.78%
$70.07$66.02174,668 shs$1.36 billion
03/18/2022$68.82$70.54
+2.50%
$71.91$67.95294,210 shs$1.45 billion
03/18/2022$68.82$70.54
+2.50%
$71.91$67.95294,210 shs$1.45 billion
03/17/2022$67.29$68.82
+2.27%
$70.00$66.01163,420 shs$1.41 billion
03/16/2022$65.62$67.29
+2.54%
$67.32$64.66201,305 shs$1.38 billion
03/15/2022$64.39$65.62
+1.91%
$65.72$63.50112,419 shs$1.35 billion
03/14/2022$65.00$64.39
-0.94%
$65.40$63.67175,209 shs$1.32 billion
03/11/2022$65.48$65.00
-0.73%
$65.96$64.34152,947 shs$1.33 billion
03/10/2022$70.23$65.48
-6.76%
$69.38$65.17185,616 shs$1.34 billion
03/09/2022$68.00$70.23
+3.28%
$70.67$67.90282,857 shs$1.44 billion
03/08/2022$67.51$68.00
+0.73%
$69.32$66.68246,419 shs$1.40 billion
03/07/2022$67.04$67.51
+0.70%
$68.51$66.18345,215 shs$1.39 billion
03/04/2022$68.22$67.04
-1.73%
$69.23$66.79262,188 shs$1.38 billion
03/03/2022$69.85$68.22
-2.33%
$70.98$67.61250,992 shs$1.40 billion
03/02/2022$69.77$69.85
+0.11%
$70.73$68.51238,612 shs$1.43 billion
03/01/2022$70.42$69.77
-0.92%
$71.06$69.40350,279 shs$1.43 billion
02/28/2022$70.44$70.42
-0.03%
$71.32$68.72182,446 shs$1.45 billion
02/25/2022$68.11$70.44
+3.42%
$70.98$68.13193,968 shs$1.45 billion
02/24/2022$65.76$68.11
+3.57%
$68.50$64.73236,841 shs$1.40 billion
02/23/2022$65.25$65.76
+0.78%
$68.27$65.33438,351 shs$1.35 billion
02/22/2022$64.39$65.25
+1.34%
$66.90$64.12404,442 shs$1.34 billion
02/21/2022$64.39$64.39$65.00$62.17260,121 shs$1.32 billion
02/18/2022$62.33$64.39
+3.30%
$65.00$62.17260,121 shs$1.32 billion
02/17/2022$60.89$62.33
+2.36%
$62.79$59.43375,164 shs$1.28 billion
This page was last updated on 5/18/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.