Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
187.263 |
2,20%
|
14,85
|
14,727
|
15,51
|
15,11
|
| 01/07/2026 |
100.955 |
1,30%
|
14,58
|
14,58
|
15,20
|
14,77
|
| 30/06/2026 |
91.944 |
0,48%
|
14,77
|
14,255
|
14,77
|
14,58
|
| 29/06/2026 |
200.751 |
3,54%
|
14,01
|
13,94
|
14,73
|
14,51
|
| 26/06/2026 |
106.502 |
4,02%
|
13,50
|
13,43
|
14,25
|
14,00
|
| 25/06/2026 |
109.059 |
-2,04%
|
13,72
|
13,33
|
14,21
|
13,45
|
| 24/06/2026 |
171.855 |
-2,21%
|
14,28
|
13,69
|
14,695
|
13,72
|
| 23/06/2026 |
289.823 |
5,09%
|
12,84
|
12,84
|
14,12
|
14,06
|
| 18/06/2026 |
132.299 |
0,16%
|
13,00
|
12,48
|
13,37
|
13,37
|
| 17/06/2026 |
85.081 |
4,47%
|
12,05
|
12,05
|
12,65
|
12,64
|
| 16/06/2026 |
80.451 |
5,07%
|
11,44
|
11,32
|
12,07
|
12,07
|
| 15/06/2026 |
55.913 |
-3,70%
|
11,95
|
11,435
|
12,24
|
11,44
|
| 12/06/2026 |
101.036 |
3,39%
|
11,48
|
11,1403
|
12,10
|
11,90
|
| 11/06/2026 |
137.928 |
-1,71%
|
11,75
|
11,18
|
11,81
|
11,51
|
| 10/06/2026 |
73.720 |
3,35%
|
10,96
|
10,96
|
11,76
|
11,70
|
| 09/06/2026 |
67.179 |
2,44%
|
11,23
|
11,16
|
11,55
|
11,35
|
| 08/06/2026 |
95.439 |
-1,68%
|
13,235
|
10,86
|
13,235
|
11,07
|
| 05/06/2026 |
68.865 |
-3,96%
|
11,68
|
11,24
|
11,68
|
11,28
|
| 04/06/2026 |
123.270 |
4,27%
|
11,32
|
11,308
|
11,985
|
11,73
|
| 03/06/2026 |
217.580 |
-6,57%
|
12,08
|
11,17
|
12,08
|
11,24
|
| 02/06/2026 |
111.206 |
-5,09%
|
12,51
|
11,91
|
12,73
|
12,03
|
| 01/06/2026 |
107.184 |
-3,72%
|
13,10
|
12,50
|
13,31
|
12,67
|
| 29/05/2026 |
97.770 |
-0,68%
|
13,19
|
13,0163
|
13,43
|
13,16
|
| 28/05/2026 |
124.900 |
0,30%
|
12,6918
|
12,6918
|
13,48
|
13,23
|
| 27/05/2026 |
121.335 |
-2,51%
|
13,53
|
13,10
|
13,85
|
13,19
|
| 26/05/2026 |
160.396 |
-3,01%
|
15,3272
|
13,38
|
15,3272
|
13,53
|
| 22/05/2026 |
66.420 |
1,09%
|
13,94
|
13,79
|
14,395
|
13,95
|
| 21/05/2026 |
100.167 |
1,62%
|
13,38
|
13,35
|
13,965
|
13,83
|
| 20/05/2026 |
101.608 |
-1,09%
|
14,00
|
13,56
|
14,32
|
13,61
|
| 19/05/2026 |
115.763 |
2,68%
|
13,26
|
13,25
|
13,98
|
13,76
|
| 18/05/2026 |
199.553 |
0,30%
|
13,46
|
13,24
|
13,96
|
13,45
|
| 15/05/2026 |
89.170 |
-1,85%
|
13,59
|
13,19
|
14,00
|
13,41
|
| 14/05/2026 |
188.521 |
-1,57%
|
13,98
|
13,55
|
14,12
|
13,81
|
| 13/05/2026 |
92.269 |
-3,44%
|
14,37
|
14,03
|
14,91
|
14,03
|
| 12/05/2026 |
231.303 |
-5,82%
|
15,27
|
13,59
|
15,38
|
14,53
|
| 11/05/2026 |
190.916 |
-1,11%
|
15,55
|
15,10
|
15,8999
|
15,46
|
| 08/05/2026 |
135.119 |
1,76%
|
15,06
|
15,00
|
15,70
|
15,34
|
| 07/05/2026 |
97.286 |
-1,12%
|
15,2095
|
14,78
|
15,93
|
15,09
|
| 06/05/2026 |
275.256 |
5,25%
|
14,53
|
14,36
|
15,28
|
15,24
|
| 05/05/2026 |
219.876 |
-0,41%
|
14,67
|
13,81
|
14,94
|
14,48
|
| 04/05/2026 |
101.829 |
1,53%
|
14,60
|
14,09
|
14,97
|
14,54
|
| 01/05/2026 |
112.526 |
3,31%
|
13,89
|
13,69
|
14,47
|
14,35
|
| 30/04/2026 |
78.449 |
0,00%
|
13,87
|
13,57
|
14,28
|
13,89
|
| 29/04/2026 |
63.905 |
1,17%
|
13,60
|
13,39
|
13,92
|
13,87
|
| 28/04/2026 |
57.099 |
3,24%
|
13,26
|
13,1701
|
13,78
|
13,71
|
| 27/04/2026 |
8.580 |
2,30%
|
13,57
|
13,26
|
13,87
|
13,28
|
| 24/04/2026 |
81.874 |
-0,30%
|
13,27
|
12,80
|
13,55
|
13,31
|
| 23/04/2026 |
52.739 |
-3,19%
|
13,80
|
13,27
|
14,00
|
13,35
|
| 22/04/2026 |
72.979 |
4,15%
|
13,31
|
13,10
|
13,90
|
13,79
|
| 21/04/2026 |
68.547 |
-3,92%
|
13,77
|
13,185
|
13,77
|
13,24
|
| 20/04/2026 |
56.380 |
-1,64%
|
13,98
|
13,76
|
14,44
|
13,78
|
| 17/04/2026 |
70.876 |
-0,36%
|
14,32
|
13,90
|
14,36
|
14,01
|
| 16/04/2026 |
38.096 |
-3,37%
|
14,40
|
14,02
|
14,617
|
14,06
|
| 15/04/2026 |
58.585 |
-0,55%
|
14,6587
|
14,33
|
14,89
|
14,55
|
| 14/04/2026 |
60.831 |
2,52%
|
14,29
|
13,29
|
14,87
|
14,63
|
| 13/04/2026 |
39.324 |
1,13%
|
14,09
|
13,82
|
14,42
|
14,27
|
| 10/04/2026 |
162.171 |
1,15%
|
13,94
|
13,13
|
14,41
|
14,11
|
| 09/04/2026 |
50.074 |
1,16%
|
13,67
|
12,93
|
14,12
|
13,95
|
| 08/04/2026 |
40.182 |
2,53%
|
13,93
|
13,545
|
14,00
|
13,77
|
| 07/04/2026 |
69.903 |
1,36%
|
12,79
|
12,79
|
13,47
|
13,43
|
| 06/04/2026 |
74.148 |
0,84%
|
12,53
|
12,53
|
13,5941
|
13,25
|
| 02/04/2026 |
90.917 |
1,31%
|
12,75
|
12,61
|
13,305
|
13,14
|
| 01/04/2026 |
105.855 |
2,69%
|
12,54
|
12,144
|
13,32
|
12,97
|
| 31/03/2026 |
37.366 |
3,49%
|
12,43
|
12,19
|
12,8184
|
12,63
|
| 30/03/2026 |
88.053 |
0,00%
|
12,14
|
11,90
|
12,435
|
12,18
|
| 27/03/2026 |
70.642 |
-2,72%
|
12,51
|
11,97
|
13,28
|
12,18
|
| 26/03/2026 |
83.454 |
2,63%
|
12,28
|
12,15
|
13,54
|
12,51
|
| 25/03/2026 |
98.949 |
0,75%
|
12,50
|
12,10
|
12,68
|
12,17
|
| 24/03/2026 |
54.182 |
-4,51%
|
12,65
|
12,04
|
12,65
|
12,08
|
| 23/03/2026 |
50.093 |
1,36%
|
12,78
|
12,57
|
12,98
|
12,65
|
| 20/03/2026 |
52.741 |
-3,69%
|
13,00
|
12,43
|
13,22
|
12,51
|
| 19/03/2026 |
109.280 |
2,36%
|
12,95
|
12,48
|
13,10
|
13,00
|
| 18/03/2026 |
70.493 |
-4,60%
|
13,14
|
12,64
|
13,685
|
12,70
|
| 17/03/2026 |
104.632 |
2,79%
|
12,91
|
12,75
|
13,65
|
13,27
|
| 16/03/2026 |
133.287 |
1,65%
|
12,89
|
12,51
|
12,98
|
12,91
|
| 13/03/2026 |
230.503 |
-5,30%
|
13,63
|
12,67
|
13,66
|
12,70
|
| 12/03/2026 |
63.334 |
-5,36%
|
13,86
|
13,32
|
14,09
|
13,41
|
| 11/03/2026 |
77.001 |
1,58%
|
13,82
|
13,765
|
14,27
|
14,17
|
| 10/03/2026 |
67.289 |
0,43%
|
13,89
|
13,73
|
14,22
|
13,95
|
| 09/03/2026 |
68.701 |
2,84%
|
13,44
|
13,09
|
14,08
|
13,89
|
| 06/03/2026 |
76.801 |
-1,53%
|
13,59
|
13,17
|
13,99
|
13,54
|
| 05/03/2026 |
148.287 |
-10,97%
|
15,50
|
13,705
|
15,50
|
13,74
|
| 04/03/2026 |
209.958 |
4,69%
|
15,01
|
14,655
|
15,68
|
15,41
|
| 03/03/2026 |
116.693 |
1,45%
|
14,48
|
14,23
|
15,00
|
14,72
|
| 02/03/2026 |
126.902 |
1,61%
|
14,30
|
14,02
|
14,60
|
14,51
|
| 27/02/2026 |
47.468 |
-0,90%
|
14,05
|
13,95
|
14,5075
|
14,30
|
| 26/02/2026 |
97.687 |
-1,57%
|
15,40
|
14,14
|
15,40
|
14,41
|
| 25/02/2026 |
101.702 |
-0,75%
|
14,60
|
14,455
|
15,265
|
14,64
|
| 24/02/2026 |
229.775 |
9,34%
|
13,60
|
13,39
|
14,895
|
14,75
|
| 23/02/2026 |
110.033 |
-0,15%
|
13,59
|
13,178
|
14,0613
|
13,49
|
| 20/02/2026 |
329.048 |
-3,50%
|
14,05
|
13,025
|
14,16
|
13,51
|
| 19/02/2026 |
133.644 |
0,79%
|
13,82
|
13,57
|
14,31
|
14,00
|
| 18/02/2026 |
102.914 |
0,22%
|
13,85
|
13,82
|
14,19
|
13,89
|
| 17/02/2026 |
71.411 |
0,07%
|
13,90
|
13,65
|
14,12
|
13,86
|
| 13/02/2026 |
81.342 |
0,07%
|
13,84
|
13,53
|
14,2621
|
13,85
|
| 12/02/2026 |
91.794 |
-2,88%
|
14,03
|
13,82
|
14,38
|
13,84
|
| 11/02/2026 |
124.521 |
0,99%
|
14,26
|
13,85
|
14,47
|
14,25
|
| 10/02/2026 |
232.717 |
2,17%
|
14,7105
|
13,3349
|
15,37
|
14,13
|
| 09/02/2026 |
131.085 |
2,37%
|
13,80
|
13,18
|
13,9974
|
13,83
|
| 06/02/2026 |
90.905 |
4,32%
|
13,22
|
13,22
|
13,62
|
13,51
|
