Free Trial

Enanta Pharmaceuticals (ENTA) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free ENTA Stock Alerts
$12.37
-0.11 (-0.88%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Enanta Pharmaceuticals Stock Price Performance

5 Day
Performance
-7.96%
1 Month
Performance
-25.17%
3 Month
Performance
+1.14%
6 Month
Performance
+48.14%
Year-To-Date
Performance
+31.46%
1 Year
Performance
-63.59%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ENTA Stock Chart for Saturday, April, 27, 2024

ENTA Chart by TradingView

Enanta Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/01/2024$12.15$12.78
+5.19%		$12.96$12.16132,570 shs$270.43 million
01/31/2024$12.20$12.15
-0.41%		$12.46$12.14144,000 shs$257.09 million
01/30/2024$12.52$12.20
-2.56%		$12.49$12.17203,941 shs$256.93 million
01/29/2024$12.23$12.52
+2.37%		$12.58$11.96189,034 shs$263.67 million
01/26/2024$12.29$12.23
-0.49%		$12.68$12.12127,887 shs$257.56 million

Related Companies:
This page (NASDAQ:ENTA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The World's First "$20 Trillion Drug?"
Behind the Markets