Enanta Pharmaceuticals, Inc.ENTANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.76 | $13.35 | $12.76 | $13.19 | 176,097 |
| 1/30/2026 | $12.83 | $12.98 | $12.45 | $12.90 | 208,748 |
| 1/29/2026 | $12.54 | $13.03 | $12.53 | $12.90 | 135,308 |
| 1/28/2026 | $12.98 | $13.01 | $12.60 | $12.65 | 163,500 |
| 1/27/2026 | $12.92 | $13.29 | $12.58 | $12.98 | 169,625 |
| 1/26/2026 | $13.00 | $13.06 | $12.55 | $12.92 | 209,122 |
| 1/23/2026 | $12.76 | $13.06 | $12.32 | $13.02 | 288,406 |
| 1/22/2026 | $12.53 | $13.00 | $12.53 | $12.80 | 260,400 |
| 1/21/2026 | $12.43 | $12.79 | $12.41 | $12.57 | 270,900 |
| 1/20/2026 | $12.35 | $13.99 | $12.09 | $12.49 | 183,635 |
| 1/16/2026 | $13.28 | $13.28 | $12.50 | $12.61 | 341,200 |
| 1/15/2026 | $13.87 | $13.93 | $13.21 | $13.35 | 321,600 |
| 1/14/2026 | $13.08 | $13.98 | $12.94 | $13.84 | 221,800 |
| 1/13/2026 | $12.88 | $13.27 | $12.53 | $13.13 | 194,300 |
| 1/12/2026 | $13.06 | $13.14 | $12.53 | $12.91 | 303,412 |
| 1/9/2026 | $13.50 | $13.64 | $13.02 | $13.11 | 214,300 |
| 1/8/2026 | $13.76 | $13.82 | $13.24 | $13.44 | 229,800 |
| 1/7/2026 | $13.58 | $13.98 | $13.43 | $13.89 | 197,400 |
| 1/6/2026 | $13.84 | $13.84 | $13.45 | $13.58 | 216,028 |
| 1/5/2026 | $14.42 | $14.78 | $13.66 | $13.91 | 461,640 |
| 1/2/2026 | $15.79 | $15.93 | $14.31 | $14.42 | 354,300 |
| 12/31/2025 | $15.84 | $16.52 | $15.42 | $15.77 | 480,200 |
| 12/30/2025 | $16.42 | $16.88 | $15.80 | $15.90 | 345,719 |
| 12/29/2025 | $16.74 | $17.15 | $16.29 | $16.43 | 318,100 |
| 12/26/2025 | $16.56 | $16.90 | $16.20 | $16.85 | 251,280 |
| 12/24/2025 | $15.84 | $17.05 | $15.84 | $16.60 | 292,146 |
| 12/23/2025 | $16.10 | $16.22 | $15.70 | $15.71 | 314,519 |
| 12/22/2025 | $15.43 | $16.48 | $15.09 | $16.21 | 492,121 |
| 12/19/2025 | $14.58 | $15.86 | $14.42 | $15.39 | 1.69M |
| 12/18/2025 | $14.44 | $14.89 | $14.11 | $14.53 | 316,921 |
| 12/17/2025 | $14.89 | $15.08 | $14.07 | $14.25 | 334,319 |
| 12/16/2025 | $14.72 | $15.28 | $14.40 | $14.85 | 358,027 |
| 12/15/2025 | $14.89 | $15.20 | $14.35 | $14.87 | 364,145 |
| 12/12/2025 | $14.13 | $14.95 | $13.99 | $14.73 | 254,941 |
| 12/11/2025 | $14.38 | $14.62 | $14.05 | $14.14 | 254,800 |
| 12/10/2025 | $14.63 | $14.79 | $14.19 | $14.37 | 197,811 |
| 12/9/2025 | $14.07 | $14.69 | $13.79 | $14.64 | 254,300 |
| 12/8/2025 | $14.78 | $14.78 | $13.75 | $14.18 | 320,500 |
| 12/5/2025 | $14.07 | $14.66 | $13.89 | $14.60 | 334,049 |
| 12/4/2025 | $14.00 | $14.46 | $13.93 | $14.09 | 246,100 |
| 12/3/2025 | $14.02 | $14.52 | $14.00 | $14.24 | 268,600 |
| 12/2/2025 | $14.08 | $14.32 | $13.80 | $13.96 | 356,400 |
| 12/1/2025 | $13.80 | $14.51 | $13.80 | $14.14 | 436,775 |
| 11/28/2025 | $13.97 | $14.22 | $13.63 | $14.12 | 143,100 |
| 11/26/2025 | $13.72 | $14.21 | $13.50 | $13.94 | 215,000 |
| 11/25/2025 | $13.78 | $13.86 | $12.97 | $13.66 | 425,500 |
| 11/24/2025 | $12.91 | $13.78 | $12.70 | $13.65 | 457,400 |
| 11/21/2025 | $12.08 | $13.00 | $11.89 | $12.73 | 273,607 |
| 11/20/2025 | $12.29 | $12.84 | $11.98 | $12.13 | 281,030 |
| 11/19/2025 | $12.27 | $12.81 | $11.89 | $12.13 | 259,100 |
| 11/18/2025 | $12.22 | $13.55 | $11.80 | $12.36 | 504,100 |
| 11/17/2025 | $12.06 | $12.94 | $11.85 | $12.82 | 410,574 |
| 11/14/2025 | $11.98 | $12.50 | $11.70 | $12.06 | 276,146 |
| 11/13/2025 | $11.84 | $11.96 | $11.61 | $11.72 | 206,100 |
| 11/12/2025 | $12.11 | $12.41 | $11.78 | $11.93 | 264,700 |
| 11/11/2025 | $11.56 | $12.47 | $11.10 | $12.04 | 327,037 |
| 11/10/2025 | $11.22 | $11.53 | $11.00 | $11.51 | 249,527 |
| 11/7/2025 | $10.71 | $11.00 | $10.22 | $10.99 | 213,100 |
| 11/6/2025 | $10.93 | $11.06 | $10.41 | $10.80 | 177,900 |
| 11/5/2025 | $10.79 | $11.20 | $10.61 | $10.92 | 273,246 |
| 11/4/2025 | $10.62 | $11.34 | $10.57 | $10.81 | 640,100 |