Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
154.673 |
-4,50%
|
8,49
|
8,27
|
8,86
|
8,28
|
| 11/09/2025 |
145.408 |
4,02%
|
8,39
|
8,245
|
8,79
|
8,66
|
| 10/09/2025 |
155.765 |
-8,08%
|
9,22
|
8,31
|
9,22
|
8,33
|
| 09/09/2025 |
47.112 |
1,24%
|
8,96
|
8,76
|
9,085
|
9,04
|
| 08/09/2025 |
77.670 |
0,68%
|
8,85
|
8,62
|
8,96
|
8,91
|
| 05/09/2025 |
79.506 |
-0,45%
|
8,93
|
8,72
|
9,065
|
8,85
|
| 04/09/2025 |
84.706 |
0,79%
|
8,99
|
8,50
|
8,99
|
8,89
|
| 03/09/2025 |
178.045 |
-2,00%
|
9,05
|
8,66
|
9,13
|
8,82
|
| 02/09/2025 |
347.154 |
7,14%
|
8,70
|
8,33
|
9,17
|
9,00
|
| 29/08/2025 |
51.692 |
-3,34%
|
8,52
|
8,35
|
8,825
|
8,40
|
| 28/08/2025 |
54.348 |
1,99%
|
8,54
|
8,51
|
8,79
|
8,69
|
| 27/08/2025 |
39.991 |
-1,39%
|
8,59
|
8,52
|
8,75
|
8,53
|
| 26/08/2025 |
46.162 |
0,00%
|
8,66
|
8,55
|
8,76
|
8,65
|
| 25/08/2025 |
55.906 |
-1,81%
|
8,63
|
8,57
|
8,875
|
8,66
|
| 22/08/2025 |
59.911 |
2,79%
|
8,61
|
8,47
|
9,09
|
8,83
|
| 21/08/2025 |
97.925 |
-2,61%
|
8,91
|
8,52
|
9,05
|
8,59
|
| 20/08/2025 |
197.660 |
4,71%
|
8,55
|
8,27
|
8,84
|
8,82
|
| 19/08/2025 |
246.723 |
3,18%
|
8,35
|
8,135
|
8,59
|
8,39
|
| 18/08/2025 |
101.969 |
2,13%
|
8,02
|
7,90
|
8,315
|
8,17
|
| 15/08/2025 |
94.445 |
3,36%
|
7,36
|
7,36
|
8,0288
|
8,00
|
| 14/08/2025 |
103.170 |
2,11%
|
7,49
|
7,305
|
7,80
|
7,74
|
| 13/08/2025 |
165.568 |
10,50%
|
6,89
|
6,6001
|
7,63
|
7,58
|
| 12/08/2025 |
121.826 |
5,55%
|
6,59
|
6,54
|
7,73
|
6,86
|
| 11/08/2025 |
123.151 |
-6,09%
|
6,94
|
6,46
|
7,08
|
6,49
|
| 08/08/2025 |
72.917 |
-1,29%
|
6,88
|
6,765
|
7,06
|
6,90
|
| 07/08/2025 |
76.314 |
-1,83%
|
7,20
|
6,87
|
7,20
|
6,99
|
| 06/08/2025 |
65.146 |
-3,91%
|
7,41
|
7,12
|
7,42
|
7,12
|
| 05/08/2025 |
79.740 |
4,37%
|
7,10
|
7,06
|
7,46
|
7,41
|
| 04/08/2025 |
62.584 |
0,00%
|
7,15
|
6,88
|
7,15
|
7,10
|
| 01/08/2025 |
124.375 |
-6,20%
|
7,42
|
7,10
|
7,55
|
7,11
|
| 31/07/2025 |
124.720 |
-0,39%
|
7,56
|
7,37
|
7,75
|
7,58
|
| 30/07/2025 |
160.426 |
-6,30%
|
8,10
|
7,5638
|
8,34
|
7,61
|
| 29/07/2025 |
79.342 |
0,87%
|
7,78
|
7,54
|
8,23
|
8,10
|
| 28/07/2025 |
229.459 |
8,51%
|
7,88
|
7,54
|
8,17
|
8,03
|
| 25/07/2025 |
46.500 |
0,82%
|
7,72
|
7,16
|
7,75
|
7,40
|
| 24/07/2025 |
62.092 |
-5,05%
|
7,77
|
7,34
|
7,89
|
7,34
|
| 23/07/2025 |
131.214 |
0,78%
|
7,72
|
7,49
|
7,89
|
7,73
|
| 22/07/2025 |
231.994 |
-0,78%
|
7,56
|
7,25
|
8,11
|
7,67
|
| 21/07/2025 |
220.337 |
2,52%
|
7,56
|
7,24
|
8,11
|
7,73
|
| 18/07/2025 |
157.953 |
4,29%
|
7,12
|
7,10
|
7,90
|
7,54
|
| 17/07/2025 |
86.335 |
1,98%
|
6,59
|
6,435
|
7,42
|
7,23
|
| 16/07/2025 |
183.707 |
7,59%
|
6,97
|
6,435
|
7,11
|
7,09
|
