MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENTA — Enanta Pharmaceuticals, Inc
NasdaqEnanta Pharmaceuticals, Inc
$12.96
+0.12(+0.93%)
- O
- 13.20
- H
- 13.21
- L
- 12.58
- V
- 748K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.96
Period Return+135.64%
Period High$17.15
Period Low$4.96
Avg Daily Volume298.8K
Total Trading Days365
ENTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.20 | $13.21 | $12.58 | $12.96 | +$0.12 | +0.93% | 747,997 | $12.81 | $12.58 $13.21 |
| Oct 1, 2026 | $13.08 | $13.45 | $12.83 | $12.84 | $-0.34 | -2.58% | 331,488 | $13.13 | $12.83 $13.45 |
| Sep 30, 2026 | $12.67 | $13.41 | $12.44 | $13.18 | +$0.54 | +4.27% | 425,884 | $13.17 | $12.44 $13.41 |
| Sep 29, 2026 | $12.62 | $12.85 | $12.43 | $12.64 | +$0.03 | +0.20% | 322,821 | $12.64 | $12.43 $12.85 |
| Sep 28, 2026 | $11.88 | $12.68 | $11.69 | $12.62 | +$0.74 | +6.19% | 349,328 | $12.34 | $11.69 $12.68 |
| Sep 25, 2026 | $11.99 | $12.00 | $11.64 | $11.88 | $-0.12 | -1.00% | 217,317 | $11.80 | $11.64 $12.00 |
| Sep 24, 2026 | $11.94 | $12.02 | $11.67 | $12.00 | +$0.05 | +0.42% | 206,241 | $11.89 | $11.67 $12.02 |
| Sep 23, 2026 | $12.33 | $12.33 | $11.87 | $11.95 | $-0.47 | -3.78% | 206,322 | $12.00 | $11.87 $12.33 |
| Sep 22, 2026 | $12.24 | $12.47 | $12.03 | $12.42 | +$0.31 | +2.56% | 164,646 | $12.34 | $12.03 $12.47 |
| Sep 21, 2026 | $12.28 | $12.28 | $11.94 | $12.11 | $-0.09 | -0.74% | 217,214 | $12.09 | $11.94 $12.28 |
| Sep 18, 2026 | $12.49 | $12.61 | $12.19 | $12.20 | $-0.32 | -2.56% | 428,246 | $12.25 | $12.19 $12.61 |
| Sep 17, 2026 | $12.67 | $12.84 | $12.49 | $12.52 | $-0.18 | -1.42% | 277,683 | $12.61 | $12.49 $12.84 |
| Sep 16, 2026 | $12.33 | $12.92 | $12.33 | $12.70 | +$0.41 | +3.34% | 267,530 | $12.72 | $12.33 $12.92 |
| Sep 15, 2026 | $13.07 | $13.07 | $12.16 | $12.29 | $-0.83 | -6.33% | 284,876 | $12.39 | $12.16 $13.07 |
| Sep 14, 2026 | $12.81 | $13.13 | $12.79 | $13.12 | +$0.16 | +1.23% | 280,225 | $13.03 | $12.79 $13.13 |
| Sep 11, 2026 | $12.83 | $13.04 | $12.59 | $12.96 | +$0.26 | +2.05% | 289,137 | $12.87 | $12.59 $13.04 |
| Sep 10, 2026 | $13.09 | $13.21 | $12.44 | $12.70 | $-0.54 | -4.08% | 312,792 | $12.69 | $12.44 $13.21 |
| Sep 9, 2026 | $13.50 | $13.51 | $13.09 | $13.24 | $-0.26 | -1.93% | 192,953 | $13.25 | $13.09 $13.51 |
| Sep 8, 2026 | $13.91 | $13.91 | $13.43 | $13.50 | $-0.58 | -4.12% | 158,196 | $13.59 | $13.43 $13.91 |
| Sep 4, 2026 | $13.92 | $14.23 | $13.45 | $14.08 | +$0.06 | +0.43% | 233,451 | $14.06 | $13.45 $14.23 |
| Sep 3, 2026 | $14.17 | $14.29 | $13.85 | $14.02 | $-0.07 | -0.50% | 239,350 | $14.04 | $13.85 $14.29 |
| Sep 2, 2026 | $13.56 | $14.19 | $13.48 | $14.09 | +$0.58 | +4.29% | 251,578 | $13.92 | $13.48 $14.19 |
| Sep 1, 2026 | $13.34 | $13.64 | $13.25 | $13.51 | +$0.18 | +1.35% | 217,290 | $13.49 | $13.25 $13.64 |
| Aug 31, 2026 | $13.52 | $13.60 | $13.12 | $13.33 | $-0.27 | -1.99% | 286,516 | $13.35 | $13.12 $13.60 |
| Aug 28, 2026 | $13.72 | $13.91 | $13.47 | $13.60 | $-0.20 | -1.45% | 155,915 | $13.62 | $13.47 $13.91 |
| Aug 27, 2026 | $14.08 | $14.18 | $13.76 | $13.80 | $-0.35 | -2.47% | 280,234 | $13.92 | $13.76 $14.18 |
| Aug 26, 2026 | $14.00 | $14.37 | $13.75 | $14.15 | +$0.07 | +0.50% | 156,203 | $14.17 | $13.75 $14.37 |
| Aug 25, 2026 | $14.06 | $15.05 | $14.02 | $14.08 | $-0.02 | -0.14% | 407,079 | $14.44 | $14.02 $15.05 |
| Aug 24, 2026 | $13.44 | $14.27 | $12.83 | $14.10 | +$0.63 | +4.68% | 357,439 | $13.84 | $12.83 $14.27 |
| Aug 21, 2026 | $13.27 | $13.70 | $13.09 | $13.47 | +$0.34 | +2.59% | 335,247 | $13.43 | $13.09 $13.70 |