Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
117.728 |
-3,78%
|
13,31
|
12,93
|
13,52
|
12,97
|
| 04/02/2026 |
83.424 |
-0,66%
|
13,54
|
13,13
|
13,565
|
13,48
|
| 03/02/2026 |
100.996 |
2,88%
|
13,17
|
13,125
|
13,66
|
13,57
|
| 02/02/2026 |
94.334 |
2,25%
|
12,76
|
12,60
|
13,35
|
13,19
|
| 30/01/2026 |
110.902 |
0,00%
|
12,83
|
12,4401
|
13,02
|
12,90
|
| 29/01/2026 |
78.827 |
1,98%
|
12,54
|
12,505
|
13,03
|
12,90
|
| 28/01/2026 |
102.106 |
-2,54%
|
13,00
|
12,61
|
13,195
|
12,65
|
| 27/01/2026 |
127.972 |
0,46%
|
12,92
|
12,5801
|
13,29
|
12,98
|
| 26/01/2026 |
115.721 |
-0,61%
|
13,055
|
12,55
|
13,055
|
12,92
|
| 23/01/2026 |
200.625 |
1,72%
|
12,76
|
12,2101
|
13,07
|
13,02
|
| 22/01/2026 |
140.848 |
1,83%
|
12,53
|
12,3947
|
13,00
|
12,80
|
| 21/01/2026 |
185.300 |
0,64%
|
12,54
|
12,41
|
12,79
|
12,57
|
| 20/01/2026 |
115.368 |
-0,95%
|
12,35
|
12,11
|
13,985
|
12,49
|
| 16/01/2026 |
213.337 |
-5,54%
|
12,3304
|
12,3304
|
13,28
|
12,61
|
| 15/01/2026 |
222.872 |
-3,54%
|
13,96
|
13,20
|
13,99
|
13,35
|
| 14/01/2026 |
146.126 |
5,41%
|
13,14
|
12,935
|
13,98
|
13,84
|
| 13/01/2026 |
153.127 |
1,70%
|
12,88
|
12,53
|
13,27
|
13,13
|
| 12/01/2026 |
234.473 |
-1,53%
|
13,06
|
12,53
|
13,14
|
12,91
|
| 09/01/2026 |
163.703 |
-2,46%
|
13,70
|
13,02
|
13,70
|
13,11
|
| 08/01/2026 |
178.087 |
-3,24%
|
13,89
|
13,26
|
13,89
|
13,44
|
| 07/01/2026 |
149.989 |
2,28%
|
13,57
|
13,43
|
13,975
|
13,89
|
| 06/01/2026 |
128.095 |
-2,37%
|
13,80
|
13,45
|
13,84
|
13,58
|
| 05/01/2026 |
324.371 |
-3,54%
|
14,42
|
13,66
|
14,775
|
13,91
|
| 02/01/2026 |
246.733 |
-8,56%
|
15,81
|
14,31
|
15,93
|
14,42
|
| 31/12/2025 |
423.814 |
-0,82%
|
15,49
|
15,42
|
16,52
|
15,77
|
| 30/12/2025 |
251.009 |
-2,80%
|
16,39
|
15,77
|
16,88
|
15,77
|
| 29/12/2025 |
244.368 |
-2,49%
|
16,74
|
16,29
|
17,15
|
16,43
|
| 26/12/2025 |
185.785 |
1,51%
|
17,00
|
16,1988
|
17,00
|
16,85
|
| 24/12/2025 |
230.077 |
7,77%
|
15,85
|
15,836
|
17,05
|
16,60
|
| 23/12/2025 |
243.279 |
-3,09%
|
16,21
|
15,70
|
16,22
|
15,71
|
| 22/12/2025 |
322.654 |
5,33%
|
15,39
|
15,09
|
16,46
|
16,21
|
| 19/12/2025 |
293.392 |
5,92%
|
14,53
|
14,42
|
15,86
|
15,39
|
| 18/12/2025 |
182.083 |
1,97%
|
14,48
|
14,11
|
14,89
|
14,53
|
| 17/12/2025 |
193.015 |
-4,24%
|
14,85
|
14,065
|
15,075
|
14,25
|
| 16/12/2025 |
206.283 |
-0,13%
|
14,86
|
14,40
|
15,28
|
14,85
|
| 15/12/2025 |
272.624 |
0,95%
|
14,93
|
14,345
|
15,20
|
14,87
|
| 12/12/2025 |
170.450 |
4,17%
|
14,13
|
13,985
|
14,95
|
14,73
|
| 11/12/2025 |
90.971 |
-1,53%
|
14,38
|
14,052
|
14,62
|
14,14
|
| 10/12/2025 |
112.120 |
-1,84%
|
14,64
|
14,1759
|
14,79
|
14,37
|
| 09/12/2025 |
176.191 |
3,24%
|
14,07
|
13,79
|
14,69
|
14,64
|
| 08/12/2025 |
234.141 |
-2,88%
|
14,635
|
13,75
|
14,78
|
14,18
|
| 05/12/2025 |
265.005 |
3,62%
|
13,81
|
13,81
|
14,655
|
14,60
|
| 04/12/2025 |
173.061 |
-1,05%
|
13,96
|
13,96
|
14,462
|
14,09
|
| 03/12/2025 |
194.600 |
2,01%
|
14,23
|
13,8459
|
14,51
|
14,24
|
| 02/12/2025 |
205.790 |
-1,27%
|
14,23
|
13,80
|
14,32
|
13,96
|
| 01/12/2025 |
258.389 |
0,14%
|
13,80
|
13,80
|
14,51
|
14,14
|
| 28/11/2025 |
122.680 |
1,29%
|
13,94
|
13,63
|
14,23
|
14,12
|
| 26/11/2025 |
159.885 |
2,05%
|
13,72
|
13,44
|
14,2065
|
13,94
|
| 25/11/2025 |
287.333 |
0,07%
|
13,89
|
12,98
|
13,89
|
13,66
|
| 24/11/2025 |
307.955 |
7,31%
|
12,50
|
12,50
|
13,78
|
13,65
|
| 21/11/2025 |
163.067 |
4,86%
|
12,13
|
11,89
|
12,98
|
12,73
|
| 20/11/2025 |
149.869 |
0,00%
|
12,29
|
11,975
|
12,85
|
12,13
|
| 19/11/2025 |
163.496 |
-1,86%
|
12,11
|
11,89
|
12,8119
|
12,13
|
| 18/11/2025 |
305.796 |
-3,43%
|
12,61
|
11,80
|
13,55
|
12,36
|
| 17/11/2025 |
242.881 |
6,18%
|
12,30
|
11,85
|
12,94
|
12,82
|
| 14/11/2025 |
214.029 |
2,90%
|
11,2503
|
11,2503
|
12,50
|
12,06
|
| 13/11/2025 |
113.292 |
-1,76%
|
11,86
|
11,61
|
11,97
|
11,72
|
| 12/11/2025 |
172.889 |
-0,91%
|
12,51
|
11,78
|
12,51
|
11,93
|
| 11/11/2025 |
251.263 |
4,61%
|
11,45
|
11,10
|
12,47
|
12,04
|
| 10/11/2025 |
202.410 |
4,73%
|
11,00
|
11,00
|
11,53
|
11,51
|
| 07/11/2025 |
145.261 |
1,67%
|
10,71
|
10,215
|
11,00
|
10,99
|
| 06/11/2025 |
108.400 |
-1,24%
|
10,01
|
10,01
|
11,12
|
10,80
|
| 05/11/2025 |
194.622 |
0,93%
|
10,70
|
10,60
|
11,20
|
10,92
|
| 04/11/2025 |
459.088 |
0,14%
|
10,63
|
10,55
|
11,335
|
10,81
|
| 03/11/2025 |
288.786 |
-1,32%
|
10,96
|
10,44
|
11,19
|
10,82
|
| 31/10/2025 |
230.797 |
0,83%
|
10,91
|
10,62
|
11,08
|
10,96
|
| 30/10/2025 |
469.238 |
2,16%
|
11,21
|
10,51
|
11,45
|
10,86
|
| 29/10/2025 |
866.440 |
1,53%
|
10,47
|
10,29
|
11,15
|
10,63
|
| 28/10/2025 |
292.607 |
-0,29%
|
10,50
|
10,30
|
10,61
|
10,47
|
| 27/10/2025 |
356.113 |
-0,10%
|
10,82
|
10,3901
|
10,82
|
10,50
|
| 24/10/2025 |
265.958 |
-1,50%
|
10,79
|
10,49
|
10,912
|
10,51
|
| 23/10/2025 |
665.101 |
1,72%
|
10,61
|
10,20
|
11,01
|
10,67
|
| 22/10/2025 |
404.620 |
-4,63%
|
10,87
|
10,44
|
11,10
|
10,49
|
| 21/10/2025 |
301.717 |
-0,95%
|
11,1315
|
10,71
|
11,2164
|
11,01
|
| 20/10/2025 |
364.480 |
0,73%
|
11,225
|
11,0368
|
11,66
|
11,115
|
| 17/10/2025 |
247.986 |
-3,25%
|
11,30
|
10,855
|
11,55
|
11,01
|
| 16/10/2025 |
256.953 |
-2,57%
|
11,75
|
11,38
|
12,0238
|
11,38
|
| 15/10/2025 |
279.321 |
6,48%
|
10,96
|
10,96
|
11,84
|
11,68
|
| 14/10/2025 |
279.804 |
-5,05%
|
11,48
|
10,892
|
11,50
|
10,96
|
| 13/10/2025 |
395.530 |
4,27%
|
11,13
|
10,955
|
11,49
|
11,49
|
| 10/10/2025 |
182.390 |
-3,75%
|
11,64
|
10,86
|
11,64
|
11,02
|
| 09/10/2025 |
261.530 |
1,42%
|
11,31
|
11,15
|
11,82
|
11,46
|
| 08/10/2025 |
452.901 |
1,90%
|
11,15
|
10,95
|
11,54
|
11,30
|
| 07/10/2025 |
378.506 |
-2,38%
|
11,20
|
10,8039
|
11,46
|
11,08
|
| 06/10/2025 |
657.867 |
9,87%
|
10,33
|
10,23
|
11,588
|
11,35
|
| 03/10/2025 |
591.608 |
0,00%
|
10,599
|
10,17
|
10,7861
|
10,33
|
| 02/10/2025 |
653.582 |
-2,64%
|
10,6372
|
10,09
|
10,94
|
10,33
|
| 01/10/2025 |
2.428.817 |
-11,45%
|
10,0666
|
9,91
|
11,845
|
10,61
|
| 30/09/2025 |
1.220.130 |
-20,98%
|
14,7854
|
11,32
|
15,09
|
11,97
|
| 29/09/2025 |
11.535.489 |
92,47%
|
7,1177
|
7,05
|
15,2999
|
15,16
|
| 26/09/2025 |
413.704 |
1,94%
|
7,75
|
7,48
|
8,02
|
7,90
|
| 25/09/2025 |
232.794 |
-0,77%
|
7,97
|
7,59
|
7,97
|
7,75
|
| 24/09/2025 |
284.999 |
8,93%
|
7,25
|
7,163
|
7,86
|
7,81
|
| 23/09/2025 |
151.371 |
-6,88%
|
7,67
|
7,165
|
7,79
|
7,17
|
| 22/09/2025 |
101.052 |
0,65%
|
7,52
|
7,52
|
8,01
|
7,70
|
| 19/09/2025 |
117.895 |
-2,93%
|
7,93
|
7,555
|
8,04
|
7,64
|
| 18/09/2025 |
193.251 |
3,85%
|
7,55
|
7,55
|
7,93
|
7,84
|
| 17/09/2025 |
135.982 |
1,07%
|
7,46
|
7,42
|
7,8215
|
7,54
|
| 16/09/2025 |
117.099 |
-0,20%
|
7,42
|
7,37
|
7,805
|
7,45
|
| 15/09/2025 |
303.865 |
-10,25%
|
8,32
|
7,28
|
8,35
|
7,46
|
