$ENTA: Enanta Pharmaceuticals, Inc. - Common Stock
2025-06-11 ENTA 2025-06-11 06:01:28 8.62 6.69 1.20% ENTA 2025-06-11 08:01:30 8.47 6.69 1.20% ENTA 2025-06-11 10:01:33 7.58 7.53 0.00% ENTA 2025-06-11 11:01:05 7.72 7.66 1.60% ENTA 2025-06-11 12:01:27 7.72 7.70 1.87% ENTA 2025-06-11 13:01:03 8.36 8.31 10.13% ENTA 2025-06-11 14:01:26 7.92 7.83 4.40% ENTA 2025-06-11 15:01:03 7.87 7.82 4.00% ENTA 2025-06-11 16:01:27 8.04 7.73 5.07% ENTA 2025-06-11 17:01:01 8.40 7.50 5.01% ENTA 2025-06-11 20:01:27 0.00 0.00 5.01% 2025-06-12 ENTA 2025-06-12 05:01:07 9.09 6.95 5.01% ENTA 2025-06-12 07:01:05 8.62 6.95 5.01% ENTA 2025-06-12 09:01:06 8.53 6.95 5.01% ENTA 2025-06-12 10:01:31 7.66 7.60 -3.83% ENTA 2025-06-12 11:01:04 7.71 7.64 -3.83% ENTA 2025-06-12 12:01:34 7.56 7.53 -5.28% ENTA 2025-06-12 13:01:02 7.71 7.61 -3.30% ENTA 2025-06-12 14:01:28 7.70 7.63 -3.69% ENTA 2025-06-12 15:01:05 7.50 7.49 -5.94% ENTA 2025-06-12 16:01:26 7.89 7.31 -7.12% ENTA 2025-06-12 17:01:06 9.09 7.31 -6.79% ENTA 2025-06-12 18:01:30 9.09 7.41 -6.79% ENTA 2025-06-12 19:01:01 9.09 7.31 -6.79% ENTA 2025-06-12 20:01:27 0.00 0.00 -6.79% 2025-06-13 ENTA 2025-06-13 12:01:28 7.48 7.44 0.75% ENTA 2025-06-13 13:01:07 7.57 7.54 1.76% ENTA 2025-06-13 14:01:33 7.51 7.47 1.13% ENTA 2025-06-13 15:01:08 7.62 7.60 2.64% ENTA 2025-06-13 16:01:35 7.87 6.86 1.13% ENTA 2025-06-13 17:01:04 7.87 6.50 1.21% ENTA 2025-06-13 18:01:32 7.87 6.61 1.21% ENTA 2025-06-13 20:01:34 0.00 0.00 1.21% 2025-06-16 ENTA 2025-06-16 05:01:09 8.60 6.57 1.21% ENTA 2025-06-16 08:01:31 9.00 7.53 0.54% ENTA 2025-06-16 10:01:37 7.54 7.43 -0.13% ENTA 2025-06-16 11:01:05 7.38 7.33 -1.62% ENTA 2025-06-16 12:01:30 7.26 7.21 -3.37% ENTA 2025-06-16 13:01:07 7.36 7.32 -2.16% ENTA 2025-06-16 14:01:32 7.37 7.34 -1.75% ENTA 2025-06-16 15:01:05 7.31 7.26 -2.70% ENTA 2025-06-16 16:01:31 7.72 7.24 -2.83% ENTA 2025-06-16 17:01:03 8.39 6.63 -2.80% ENTA 2025-06-16 20:01:27 0.00 0.00 -2.80% 2025-06-17 ENTA 2025-06-17 05:01:35 8.60 6.23 -2.80% ENTA 2025-06-17 07:01:07 8.57 6.23 -2.80% ENTA 2025-06-17 08:01:28 8.60 6.11 -2.80% ENTA 2025-06-17 09:01:00 8.68 6.11 -2.80% ENTA 2025-06-17 10:01:30 7.22 7.11 -1.07% ENTA 2025-06-17 11:01:03 7.17 7.14 -1.60% ENTA 2025-06-17 12:01:29 7.15 7.12 -2.00% ENTA 2025-06-17 13:01:07 7.11 7.05 -2.53% ENTA 2025-06-17 14:01:30 7.10 7.06 -2.67% ENTA 2025-06-17 15:01:09 7.20 7.15 -1.07% ENTA 2025-06-17 16:01:29 9.99 6.80 -3.07% ENTA 2025-06-17 17:01:03 8.30 6.14 -3.16% ENTA 2025-06-17 20:01:32 0.00 0.00 -3.16% 2025-06-18 ENTA 2025-06-18 05:01:11 8.09 6.12 -3.16% ENTA 2025-06-18 08:01:32 8.68 6.11 -3.16% ENTA 2025-06-18 09:01:10 8.39 6.11 -3.16% ENTA 2025-06-18 10:01:32 7.16 7.03 0.69% ENTA 2025-06-18 11:01:11 7.30 7.25 3.16% ENTA 2025-06-18 12:01:28 7.28 7.25 2.88% ENTA 2025-06-18 13:01:04 7.30 7.25 2.88% ENTA 2025-06-18 14:01:32 7.24 7.20 2.34% ENTA 2025-06-18 15:01:11 7.18 7.15 1.65% ENTA 2025-06-18 16:01:37 7.72 6.94 2.61% ENTA 2025-06-18 17:01:07 8.14 6.94 2.70% ENTA 2025-06-18 18:01:29 8.39 6.94 2.70% ENTA 2025-06-18 19:01:10 7.83 6.94 2.70% ENTA 2025-06-18 20:01:34 0.00 0.00 -0.85% 2025-06-20 ENTA 2025-06-20 05:00:59 8.68 6.23 -0.85% ENTA 2025-06-20 06:01:26 8.59 6.23 -0.85% ENTA 2025-06-20 08:01:27 8.47 7.20 -0.85% ENTA 2025-06-20 09:01:01 8.47 6.38 -0.85% ENTA 2025-06-20 10:01:31 7.28 7.19 -0.43% ENTA 2025-06-20 11:01:04 7.08 7.04 -2.27% ENTA 2025-06-20 12:01:28 7.00 6.97 -3.55% ENTA 2025-06-20 13:01:02 7.08 7.05 -2.27% ENTA 2025-06-20 14:01:33 7.19 7.14 -0.85% ENTA 2025-06-20 15:01:03 7.24 7.19 -0.43% ENTA 2025-06-20 16:07:26 13.78 7.15 -0.71% ENTA 2025-06-20 17:06:27 8.26 6.92 -0.69% ENTA 2025-06-20 19:01:18 8.27 6.92 -0.69% ENTA 2025-06-20 20:01:23 0.00 0.00 -0.69% 2025-06-23 ENTA 2025-06-23 05:01:02 8.68 6.22 -0.69% ENTA 2025-06-23 09:03:39 8.68 6.30 -0.69% ENTA 2025-06-23 10:03:15 7.18 7.12 -0.28% ENTA 2025-06-23 11:01:15 7.19 7.09 -0.28% ENTA 2025-06-23 12:01:17 7.07 7.00 -1.52% ENTA 2025-06-23 13:01:16 6.99 6.94 -2.63% ENTA 2025-06-23 14:01:22 7.15 7.10 -0.55% ENTA 2025-06-23 15:01:12 7.08 7.04 -1.52% ENTA 2025-06-23 16:01:22 7.72 6.94 -0.69% ENTA 2025-06-23 17:01:14 7.82 6.94 -0.70% ENTA 2025-06-23 20:01:17 0.00 0.00 -0.70% 2025-06-24 ENTA 2025-06-24 05:01:08 7.82 6.23 -0.70% ENTA 2025-06-24 08:01:22 7.82 6.30 -0.70% ENTA 2025-06-24 10:01:20 7.19 7.12 0.14% ENTA 2025-06-24 11:01:14 7.33 7.26 1.81% ENTA 2025-06-24 12:01:26 7.28 7.24 1.81% ENTA 2025-06-24 13:01:23 7.33 7.31 2.92% ENTA 2025-06-24 14:01:27 7.38 7.33 3.48% ENTA 2025-06-24 15:01:13 7.41 7.39 4.04% ENTA 2025-06-24 16:01:31 7.72 7.01 2.92% ENTA 2025-06-24 17:01:18 8.39 6.30 2.95% ENTA 2025-06-24 20:01:21 0.00 0.00 2.95% 2025-06-25 ENTA 2025-06-25 05:01:16 8.36 6.34 2.95% ENTA 2025-06-25 08:01:23 8.66 6.30 2.95% ENTA 2025-06-25 09:01:16 7.37 6.32 2.95% ENTA 2025-06-25 10:01:25 7.09 7.06 -3.23% ENTA 2025-06-25 11:01:17 7.20 7.12 -1.69% ENTA 2025-06-25 12:01:25 7.21 7.15 -1.69% ENTA 2025-06-25 13:01:16 7.26 7.21 -0.84% ENTA 2025-06-25 14:01:23 7.32 7.28 -0.28% ENTA 2025-06-25 15:01:14 7.42 7.38 1.26% ENTA 2025-06-25 16:01:21 7.72 7.07 1.83% ENTA 2025-06-25 17:01:16 8.10 6.30 1.78% ENTA 2025-06-25 20:01:18 0.00 0.00 1.78% 2025-06-26 ENTA 2025-06-26 05:01:12 8.55 6.46 1.78% ENTA 2025-06-26 08:01:26 8.68 6.30 1.78% ENTA 2025-06-26 09:01:12 8.68 7.42 1.78% ENTA 2025-06-26 10:01:26 7.47 7.39 -0.27% ENTA 2025-06-26 11:01:07 7.37 7.33 -1.64% ENTA 2025-06-26 12:01:27 7.34 7.32 -1.64% ENTA 2025-06-26 13:01:13 7.37 7.34 -1.09% ENTA 2025-06-26 14:01:26 7.33 7.28 -1.78% ENTA 2025-06-26 15:01:09 7.40 7.36 -1.09% ENTA 2025-06-26 16:01:23 7.56 7.44 0.82% ENTA 2025-06-26 17:01:08 8.39 6.30 0.81% ENTA 2025-06-26 20:01:27 0.00 0.00 0.81% 2025-06-27 ENTA 2025-06-27 05:00:41 8.58 6.55 0.81% ENTA 2025-06-27 08:00:46 8.68 6.30 0.81% ENTA 2025-06-27 09:00:36 7.58 6.30 0.81% ENTA 2025-06-27 10:00:42 7.50 7.47 0.00% ENTA 2025-06-27 11:00:37 7.66 7.60 2.15% ENTA 2025-06-27 12:00:41 7.70 7.67 2.28% ENTA 2025-06-27 13:00:35 7.57 7.54 0.67% ENTA 2025-06-27 14:00:40 7.49 7.45 -0.54% ENTA 2025-06-27 15:00:47 7.36 7.33 -2.01% ENTA 2025-06-27 16:00:39 7.49 7.48 -0.13% ENTA 2025-06-27 17:00:34 8.60 6.30 0.00% ENTA 2025-06-27 18:00:31 8.68 6.30 0.00% ENTA 2025-06-27 21:00:34 0.00 0.00 0.00% 2025-06-30 ENTA 2025-06-30 05:00:39 8.59 6.52 0.00% ENTA 2025-06-30 08:00:41 8.59 6.30 0.00% ENTA 2025-06-30 09:00:40 8.68 6.30 0.00% ENTA 2025-06-30 10:00:39 7.51 7.39 0.00% ENTA 2025-06-30 11:00:36 7.51 7.49 0.00% ENTA 2025-06-30 12:00:37 7.56 7.53 0.67% ENTA 2025-06-30 13:00:38 7.51 7.49 0.40% ENTA 2025-06-30 14:00:46 7.43 7.38 -1.07% ENTA 2025-06-30 15:00:37 7.44 7.40 -0.67% ENTA 2025-06-30 16:00:46 7.52 7.48 0.00% ENTA 2025-06-30 17:00:40 8.39 6.30 0.93% ENTA 2025-06-30 21:00:33 0.00 0.00 0.93% 2025-07-01 ENTA 2025-07-01 05:00:39 8.60 6.54 0.93% ENTA 2025-07-01 08:00:43 8.68 6.30 0.93% ENTA 2025-07-01 09:00:38 8.68 7.43 0.93% ENTA 2025-07-01 10:00:36 7.71 7.63 1.20% ENTA 2025-07-01 11:00:38 7.63 7.58 0.80% ENTA 2025-07-01 12:00:38 7.84 7.80 3.60% ENTA 2025-07-01 13:00:39 7.68 7.66 1.47% ENTA 2025-07-01 14:00:48 7.74 7.70 2.40% ENTA 2025-07-01 15:00:40 7.63 7.60 0.93% ENTA 2025-07-01 16:00:40 7.73 7.72 2.40% ENTA 2025-07-01 17:00:41 8.68 6.34 1.98% ENTA 2025-07-01 21:00:35 0.00 0.00 1.98% 2025-07-02 ENTA 2025-07-02 05:00:40 8.78 6.71 1.98% ENTA 2025-07-02 08:00:42 8.68 7.67 1.98% ENTA 2025-07-02 09:00:39 8.68 6.30 1.98% ENTA 2025-07-02 10:00:41 7.90 7.85 2.65% ENTA 2025-07-02 11:00:35 8.11 8.09 5.42% ENTA 2025-07-02 12:00:39 8.20 8.14 6.22% ENTA 2025-07-02 13:00:39 8.03 7.96 3.84% ENTA 2025-07-02 14:00:47 7.98 7.96 3.44% ENTA 2025-07-02 15:00:36 7.98 7.95 3.57% ENTA 2025-07-02 16:00:41 8.01 8.00 4.10% ENTA 2025-07-02 17:00:44 8.06 7.88 3.51% ENTA 2025-07-02 18:00:42 8.30 7.88 3.51% ENTA 2025-07-02 21:00:48 0.00 0.00 3.51% 2025-07-03 ENTA 2025-07-03 05:00:41 9.12 6.95 3.51% ENTA 2025-07-03 08:00:49 9.00 7.95 3.51% ENTA 2025-07-03 09:00:43 9.00 6.30 3.51% ENTA 2025-07-03 10:00:43 7.92 7.85 -0.91% ENTA 2025-07-03 11:00:42 7.84 7.81 -1.82% ENTA 2025-07-03 12:00:41 7.89 7.85 -1.17% ENTA 2025-07-03 13:00:38 7.92 7.90 -0.91% ENTA 2025-07-03 14:00:37 8.35 6.95 -0.88% ENTA 2025-07-03 15:00:39 8.35 0.00 -0.88% ENTA 2025-07-03 17:00:40 8.35 6.35 -0.88% ENTA 2025-07-03 18:00:40 0.00 0.00 -0.88% 2025-07-07 ENTA 2025-07-07 05:00:48 8.94 6.82 -0.88% ENTA 2025-07-07 08:00:42 9.00 6.30 -0.88% ENTA 2025-07-07 10:00:47 7.69 7.60 -2.51% ENTA 2025-07-07 11:00:49 7.69 7.62 -2.76% ENTA 2025-07-07 12:00:40 7.69 7.68 -2.38% ENTA 2025-07-07 13:00:36 7.66 7.62 -2.76% ENTA 2025-07-07 14:00:41 7.69 7.65 -2.38% ENTA 2025-07-07 15:00:33 7.67 7.65 -2.63% ENTA 2025-07-07 16:00:41 7.66 7.65 -2.76% ENTA 2025-07-07 17:00:43 9.00 6.30 -2.92% ENTA 2025-07-07 18:00:44 9.00 6.37 -2.92% ENTA 2025-07-07 21:00:36 0.00 0.00 -2.92% 2025-07-08 ENTA 2025-07-08 05:00:45 8.78 6.64 -2.92% ENTA 2025-07-08 08:00:39 9.00 7.62 -2.92% ENTA 2025-07-08 09:00:39 9.00 6.38 -2.92% ENTA 2025-07-08 10:00:38 7.78 7.66 0.63% ENTA 2025-07-08 11:00:37 7.83 7.75 2.15% ENTA 2025-07-08 12:00:38 7.85 7.80 2.41% ENTA 2025-07-08 13:00:39 7.83 7.78 2.15% ENTA 2025-07-08 14:00:40 7.86 7.83 2.41% ENTA 2025-07-08 15:00:41 7.85 7.82 2.15% ENTA 2025-07-08 16:00:44 7.79 7.78 1.65% ENTA 2025-07-08 17:00:46 8.86 6.76 1.31% ENTA 2025-07-08 18:00:46 8.91 6.53 1.31% ENTA 2025-07-08 21:00:42 0.00 0.00 1.31% 2025-07-09 ENTA 2025-07-09 05:00:40 8.83 6.73 1.31% ENTA 2025-07-09 08:00:42 7.82 6.30 1.31% ENTA 2025-07-09 10:00:41 7.66 7.60 -1.57% ENTA 2025-07-09 11:00:39 7.66 7.64 -1.31% ENTA 2025-07-09 12:00:42 7.30 7.24 -6.54% ENTA 2025-07-09 13:00:39 7.33 7.30 -5.49% ENTA 2025-07-09 14:00:42 7.24 7.22 -6.54% ENTA 2025-07-09 15:00:37 7.14 7.12 -8.10% ENTA 2025-07-09 16:00:45 7.17 7.14 -7.58% ENTA 2025-07-09 17:00:41 8.17 6.21 -8.00% ENTA 2025-07-09 19:00:36 8.17 6.22 -8.00% ENTA 2025-07-09 20:00:40 8.47 6.11 -8.00% ENTA 2025-07-09 21:00:39 0.00 0.00 -8.00% 2025-07-10 ENTA 2025-07-10 05:00:49 8.47 6.14 -8.00% ENTA 2025-07-10 08:00:45 7.25 6.11 -8.00% ENTA 2025-07-10 09:00:44 8.44 6.61 -8.00% ENTA 2025-07-10 10:00:43 6.99 6.95 -1.68% ENTA 2025-07-10 11:00:40 6.99 6.94 -2.06% ENTA 2025-07-10 12:00:36 6.93 6.90 -2.71% ENTA 2025-07-10 13:00:38 6.91 6.88 -2.84% ENTA 2025-07-10 14:00:42 7.00 6.98 -1.68% ENTA 2025-07-10 15:00:40 6.97 6.95 -2.06% ENTA 2025-07-10 16:00:44 6.98 6.95 -2.06% ENTA 2025-07-10 17:00:44 8.20 6.61 -1.96% ENTA 2025-07-10 21:00:40 0.00 0.00 -1.96% 2025-07-11 ENTA 2025-07-11 05:01:15 8.00 5.96 -1.96%