Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
130.402 |
1,78%
|
14,23
|
13,915
|
14,585
|
14,30
|
27/02/2024 |
119.171 |
0,07%
|
14,23
|
13,8825
|
14,415
|
14,05
|
26/02/2024 |
115.528 |
4,31%
|
13,46
|
13,46
|
14,1899
|
14,04
|
23/02/2024 |
131.022 |
7,59%
|
12,58
|
12,525
|
13,50
|
13,46
|
22/02/2024 |
147.259 |
-3,62%
|
12,98
|
12,2675
|
13,005
|
12,51
|
21/02/2024 |
71.596 |
1,49%
|
12,80
|
12,80
|
13,03
|
12,98
|
20/02/2024 |
143.548 |
-1,54%
|
12,85
|
12,72
|
13,135
|
12,79
|
19/02/2024 |
111.281 |
-2,04%
|
13,14
|
12,94
|
13,36
|
12,99
|
16/02/2024 |
111.281 |
-2,04%
|
13,14
|
12,94
|
13,36
|
12,99
|
15/02/2024 |
214.585 |
0,38%
|
12,52
|
13,16
|
13,84
|
13,26
|
14/02/2024 |
152.294 |
7,31%
|
12,52
|
12,30
|
13,39
|
13,21
|
13/02/2024 |
247.052 |
-0,16%
|
11,96
|
11,92
|
12,40
|
12,31
|
12/02/2024 |
303.216 |
-0,08%
|
12,32
|
12,24
|
12,58
|
12,33
|
09/02/2024 |
318.140 |
-0,16%
|
12,32
|
12,18
|
12,5006
|
12,34
|
08/02/2024 |
302.273 |
0,82%
|
11,11
|
11,01
|
12,50
|
12,36
|
07/02/2024 |
131.458 |
-2,23%
|
12,53
|
12,152
|
12,62
|
12,26
|
06/02/2024 |
113.055 |
1,37%
|
12,26
|
12,21
|
12,99
|
12,54
|
05/02/2024 |
125.979 |
0,73%
|
12,09
|
11,82
|
12,40
|
12,37
|
02/02/2024 |
131.071 |
-3,91%
|
12,25
|
12,22
|
12,56
|
12,28
|
01/02/2024 |
96.624 |
5,19%
|
12,25
|
12,1618
|
12,9628
|
12,78
|
31/01/2024 |
100.129 |
-0,41%
|
12,49
|
12,14
|
12,46
|
12,15
|
30/01/2024 |
126.026 |
-2,56%
|
12,49
|
12,17
|
12,49
|
12,20
|
29/01/2024 |
130.778 |
2,37%
|
12,30
|
12,05
|
12,58
|
12,52
|
26/01/2024 |
93.117 |
-0,49%
|
12,30
|
12,145
|
12,68
|
12,23
|
25/01/2024 |
163.434 |
1,57%
|
12,31
|
12,00
|
12,665
|
12,29
|
24/01/2024 |
138.514 |
-0,74%
|
12,31
|
12,06
|
12,38
|
12,10
|
23/01/2024 |
110.531 |
3,39%
|
11,91
|
11,78
|
12,38
|
12,19
|
22/01/2024 |
154.501 |
0,68%
|
11,71
|
11,60
|
12,13
|
11,79
|
19/01/2024 |
128.330 |
0,78%
|
11,65
|
11,33
|
11,77
|
11,71
|
18/01/2024 |
213.729 |
-2,19%
|
11,00
|
11,52
|
12,23
|
11,62
|
17/01/2024 |
240.724 |
5,51%
|
11,00
|
10,78
|
12,0656
|
11,88
|
16/01/2024 |
167.875 |
0,45%
|
11,79
|
10,74
|
11,35
|
11,26
|
15/01/2024 |
127.782 |
-0,88%
|
11,79
|
11,10
|
11,78
|
11,21
|
12/01/2024 |
127.782 |
-0,88%
|
11,79
|
11,10
|
11,78
|
11,21
|
11/01/2024 |
205.193 |
-5,28%
|
11,79
|
11,26
|
11,9097
|
11,31
|
10/01/2024 |
222.858 |
0,59%
|
11,79
|
11,29
|
12,20
|
11,94
|
09/01/2024 |
208.125 |
-4,35%
|
12,25
|
11,82
|
12,46
|
11,87
|
08/01/2024 |
362.208 |
2,48%
|
10,60
|
11,69
|
12,72
|
12,41
|
05/01/2024 |
258.115 |
0,58%
|
10,60
|
11,12
|
12,1998
|
12,11
|
04/01/2024 |
537.783 |
13,80%
|
10,60
|
10,60
|
12,22
|
12,04
|
03/01/2024 |
253.509 |
4,96%
|
9,98
|
9,87
|
10,64
|
10,58
|
02/01/2024 |
209.865 |
7,12%
|
9,32
|
9,24
|
10,37
|
10,08
|
29/12/2023 |
91.049 |
-3,59%
|
9,51
|
9,40
|
9,76
|
9,41
|
28/12/2023 |
139.956 |
1,14%
|
9,51
|
9,49
|
9,89
|
9,76
|
27/12/2023 |
101.358 |
2,12%
|
9,51
|
9,37
|
9,53
|
9,65
|
26/12/2023 |
77.202 |
3,28%
|
9,17
|
9,08
|
9,51
|
9,45
|
22/12/2023 |
91.613 |
2,93%
|
9,00
|
8,855
|
9,48
|
9,15
|
21/12/2023 |
75.649 |
4,34%
|
8,57
|
8,51
|
8,88
|
8,89
|
20/12/2023 |
118.361 |
-7,49%
|
9,29
|
8,52
|
9,19
|
8,52
|
19/12/2023 |
99.531 |
3,02%
|
9,29
|
9,03
|
9,345
|
9,21
|
18/12/2023 |
69.482 |
-4,39%
|
9,89
|
8,92
|
9,37
|
8,93
|
15/12/2023 |
332.680 |
-3,21%
|
9,89
|
9,28
|
9,74
|
9,34
|
14/12/2023 |
166.694 |
-0,52%
|
9,89
|
9,595
|
10,225
|
9,65
|
13/12/2023 |
159.519 |
7,90%
|
8,97
|
8,80
|
9,762
|
9,70
|
12/12/2023 |
117.675 |
-0,77%
|
9,25
|
8,75
|
9,20
|
8,99
|
11/12/2023 |
84.718 |
-2,05%
|
9,25
|
8,92
|
9,26
|
9,06
|
08/12/2023 |
106.310 |
-2,43%
|
9,44
|
9,15
|
9,57
|
9,25
|
07/12/2023 |
80.334 |
-0,11%
|
9,47
|
9,34
|
9,74
|
9,48
|
06/12/2023 |
148.132 |
0,21%
|
9,50
|
9,34
|
9,78
|
9,49
|
05/12/2023 |
176.453 |
-5,30%
|
9,90
|
9,39
|
9,88
|
9,47
|
04/12/2023 |
109.288 |
2,46%
|
9,72
|
9,72
|
10,135
|
10,00
|
01/12/2023 |
143.220 |
4,50%
|
9,40
|
9,11
|
9,87
|
9,76
|
30/11/2023 |
473.074 |
-5,85%
|
9,72
|
9,29
|
10,11
|
9,34
|
29/11/2023 |
193.623 |
2,16%
|
9,72
|
9,72
|
10,31
|
9,92
|
28/11/2023 |
144.371 |
1,36%
|
9,54
|
9,245
|
9,73
|
9,71
|
27/11/2023 |
233.424 |
-3,62%
|
8,95
|
9,38
|
9,8392
|
9,58
|
24/11/2023 |
90.685 |
11,46%
|
8,95
|
8,95
|
9,93
|
10,02
|
23/11/2023 |
202.603 |
-9,83%
|
9,99
|
8,96
|
10,00
|
8,99
|
22/11/2023 |
174.082 |
-9,83%
|
9,99
|
8,96
|
10,00
|
8,99
|
21/11/2023 |
403.232 |
11,52%
|
9,47
|
9,47
|
10,85
|
9,97
|
20/11/2023 |
199.242 |
-2,08%
|
9,08
|
8,77
|
9,315
|
8,94
|
17/11/2023 |
232.192 |
5,06%
|
8,79
|
8,73
|
9,225
|
9,13
|
16/11/2023 |
145.458 |
-0,69%
|
8,72
|
8,46
|
8,84
|
8,69
|
15/11/2023 |
466.493 |
-1,35%
|
8,80
|
8,515
|
9,18
|
8,75
|
14/11/2023 |
251.988 |
8,44%
|
8,40
|
8,40
|
8,94
|
8,87
|
13/11/2023 |
159.500 |
-0,97%
|
8,33
|
8,125
|
8,48
|
8,18
|
10/11/2023 |
153.804 |
-0,84%
|
8,40
|
8,10
|
8,42
|
8,26
|
09/11/2023 |
170.951 |
-5,34%
|
8,95
|
8,265
|
8,95
|
8,33
|
08/11/2023 |
176.633 |
-3,40%
|
9,09
|
8,65
|
9,445
|
8,80
|
07/11/2023 |
241.462 |
-0,22%
|
9,33
|
8,80
|
9,245
|
9,11
|
06/11/2023 |
111.445 |
-2,56%
|
9,33
|
9,12
|
9,53
|
9,13
|
03/11/2023 |
175.885 |
6,00%
|
9,07
|
9,03
|
9,44
|
9,37
|
02/11/2023 |
134.693 |
-1,01%
|
9,00
|
8,80
|
9,24
|
8,84
|
01/11/2023 |
258.255 |
-1,00%
|
9,00
|
8,70
|
9,06
|
8,93
|
31/10/2023 |
157.280 |
2,27%
|
8,50
|
8,80
|
9,16
|
9,02
|
30/10/2023 |
155.172 |
5,63%
|
8,50
|
8,46
|
8,85
|
8,82
|
27/10/2023 |
158.732 |
-1,78%
|
8,41
|
8,20
|
8,50
|
8,29
|
26/10/2023 |
203.914 |
-3,87%
|
8,94
|
8,41
|
8,8241
|
8,44
|
25/10/2023 |
132.665 |
-2,23%
|
8,94
|
8,68
|
8,94
|
8,78
|
24/10/2023 |
222.931 |
0,34%
|
9,08
|
8,90
|
9,29
|
8,98
|
23/10/2023 |
189.946 |
-2,72%
|
9,08
|
8,945
|
9,30
|
8,95
|
20/10/2023 |
359.595 |
-2,34%
|
9,45
|
9,205
|
9,61
|
9,20
|
19/10/2023 |
268.188 |
-2,38%
|
9,83
|
9,32
|
9,715
|
9,42
|
18/10/2023 |
97.970 |
-2,72%
|
9,64
|
9,58
|
10,09
|
9,65
|
17/10/2023 |
145.196 |
2,48%
|
9,73
|
9,61
|
10,11
|
9,92
|
16/10/2023 |
130.823 |
0,52%
|
9,73
|
9,42
|
9,88
|
9,68
|
13/10/2023 |
138.229 |
0,42%
|
9,95
|
9,51
|
9,80
|
9,63
|
12/10/2023 |
170.988 |
-2,84%
|
10,12
|
9,47
|
10,29
|
9,59
|
11/10/2023 |
182.952 |
-2,18%
|
9,46
|
9,70
|
10,29
|
9,87
|
10/10/2023 |
203.927 |
6,10%
|
9,46
|
9,48
|
10,16
|
10,09
|