Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
198.885 |
3,15%
|
8,83
|
8,495
|
9,2827
|
8,83
|
| 27/11/2024 |
175.541 |
3,15%
|
8,80
|
8,00
|
9,2827
|
8,83
|
| 26/11/2024 |
273.025 |
-5,22%
|
9,41
|
8,00
|
9,69
|
8,56
|
| 25/11/2024 |
150.366 |
-3,53%
|
9,3399
|
8,89
|
9,69
|
9,01
|
| 22/11/2024 |
61.178 |
0,32%
|
10,02
|
8,75
|
10,02
|
9,34
|
| 21/11/2024 |
156.574 |
2,53%
|
9,06
|
8,7292
|
9,42
|
9,31
|
| 20/11/2024 |
100.037 |
-3,61%
|
9,22
|
8,9799
|
9,60
|
9,08
|
| 19/11/2024 |
67.170 |
-1,57%
|
9,52
|
9,22
|
9,65
|
9,42
|
| 18/11/2024 |
99.777 |
0,42%
|
10,18
|
9,36
|
10,18
|
9,57
|
| 15/11/2024 |
115.153 |
-5,92%
|
10,46
|
9,522
|
10,885
|
9,53
|
| 14/11/2024 |
53.233 |
-2,88%
|
10,43
|
10,07
|
10,885
|
10,13
|
| 13/11/2024 |
86.583 |
-2,16%
|
10,82
|
10,31
|
11,005
|
10,43
|
| 12/11/2024 |
96.016 |
-1,93%
|
11,11
|
10,575
|
11,19
|
10,66
|
| 11/11/2024 |
74.698 |
-1,81%
|
11,11
|
10,70
|
11,30
|
10,87
|
| 08/11/2024 |
43.565 |
-2,47%
|
11,56
|
11,00
|
11,56
|
11,07
|
| 07/11/2024 |
37.804 |
-1,48%
|
11,52
|
11,08
|
11,80
|
11,35
|
| 06/11/2024 |
107.259 |
2,31%
|
11,12
|
10,99
|
11,97
|
11,52
|
| 05/11/2024 |
72.581 |
%
|
11,12
|
10,84
|
11,35
|
11,11
|
| 04/11/2024 |
71.120 |
%
|
11,32
|
10,84
|
11,35
|
11,11
|
| 01/11/2024 |
66.445 |
%
|
11,32
|
10,95
|
11,38
|
10,95
|
| 31/10/2024 |
106.242 |
%
|
11,51
|
11,28
|
11,68
|
11,49
|
| 30/10/2024 |
92.555 |
%
|
11,49
|
11,27
|
11,575
|
11,50
|
| 29/10/2024 |
65.151 |
%
|
11,78
|
11,52
|
12,09
|
11,01
|
| 28/10/2024 |
65.007 |
%
|
11,78
|
11,52
|
12,09
|
11,58
|
| 25/10/2024 |
115.138 |
%
|
12,15
|
12,086
|
12,812
|
12,75
|
| 24/10/2024 |
185.363 |
%
|
12,73
|
12,25
|
13,3699
|
12,75
|
| 23/10/2024 |
99.303 |
%
|
12,96
|
12,475
|
13,13
|
13,35
|
| 22/10/2024 |
123.195 |
%
|
12,59
|
12,40
|
12,885
|
12,64
|
| 21/10/2024 |
123.028 |
%
|
12,26
|
12,40
|
12,885
|
12,64
|
| 18/10/2024 |
45.576 |
%
|
12,26
|
11,87
|
12,29
|
12,28
|
| 17/10/2024 |
143.174 |
%
|
12,09
|
11,52
|
12,14
|
12,10
|
| 16/10/2024 |
52.943 |
%
|
10,71
|
11,52
|
12,14
|
12,10
|
| 15/10/2024 |
83.201 |
%
|
10,71
|
10,97
|
11,48
|
11,31
|
| 14/10/2024 |
83.049 |
%
|
10,71
|
10,97
|
11,48
|
11,31
|
| 11/10/2024 |
115.123 |
%
|
10,71
|
10,41
|
10,69
|
10,63
|
| 10/10/2024 |
144.741 |
%
|
10,71
|
10,59
|
10,99
|
10,47
|
| 09/10/2024 |
215.903 |
%
|
10,96
|
10,94
|
11,548
|
11,00
|
| 08/10/2024 |
183.544 |
%
|
11,52
|
10,94
|
11,548
|
11,00
|
| 07/10/2024 |
125.544 |
%
|
11,45
|
11,31
|
11,8027
|
11,55
|
| 04/10/2024 |
141.755 |
%
|
10,77
|
11,11
|
11,37
|
11,19
|
| 03/10/2024 |
239.045 |
%
|
10,77
|
10,80
|
11,35
|
11,25
|
| 02/10/2024 |
306.874 |
%
|
10,77
|
9,98
|
11,09
|
10,94
|
| 01/10/2024 |
206.218 |
%
|
10,43
|
9,895
|
10,43
|
10,36
|
| 30/09/2024 |
121.475 |
%
|
9,96
|
9,895
|
10,43
|
10,36
|
| 27/09/2024 |
145.375 |
%
|
10,91
|
10,01
|
10,58
|
10,05
|
| 26/09/2024 |
148.484 |
%
|
10,91
|
10,44
|
10,805
|
10,47
|
| 25/09/2024 |
98.818 |
%
|
10,91
|
10,80
|
11,11
|
10,89
|
| 24/09/2024 |
113.776 |
%
|
11,35
|
10,80
|
11,35
|
11,00
|
| 23/09/2024 |
113.298 |
%
|
11,35
|
10,80
|
11,35
|
11,00
|
| 20/09/2024 |
175.764 |
%
|
11,17
|
10,95
|
11,60
|
11,28
|
| 19/09/2024 |
510.621 |
%
|
11,59
|
11,22
|
11,54
|
11,30
|
| 18/09/2024 |
91.946 |
%
|
11,59
|
11,26
|
11,85
|
11,39
|
| 17/09/2024 |
70.245 |
%
|
12,37
|
11,76
|
12,37
|
11,81
|
| 16/09/2024 |
69.629 |
%
|
12,37
|
11,76
|
12,37
|
11,81
|
| 13/09/2024 |
67.115 |
%
|
12,12
|
12,27
|
12,47
|
12,43
|
| 12/09/2024 |
51.471 |
%
|
12,12
|
11,785
|
12,325
|
12,04
|
| 11/09/2024 |
94.123 |
%
|
12,01
|
11,58
|
12,16
|
12,12
|
| 10/09/2024 |
106.164 |
%
|
11,70
|
11,54
|
11,97
|
11,63
|
| 09/09/2024 |
92.488 |
%
|
11,56
|
11,54
|
11,97
|
11,63
|
| 06/09/2024 |
109.554 |
%
|
11,92
|
11,75
|
12,05
|
11,84
|
| 05/09/2024 |
133.390 |
%
|
12,09
|
11,79
|
12,48
|
12,14
|
| 04/09/2024 |
83.145 |
%
|
12,87
|
12,41
|
13,24
|
12,62
|
| 03/09/2024 |
60.788 |
%
|
12,87
|
12,41
|
13,24
|
12,64
|
| 30/08/2024 |
53.025 |
%
|
13,15
|
12,80
|
13,42
|
13,02
|
| 29/08/2024 |
39.029 |
%
|
13,15
|
12,87
|
13,24
|
13,06
|
| 28/08/2024 |
41.657 |
%
|
13,15
|
12,80
|
13,15
|
13,01
|
| 27/08/2024 |
41.227 |
%
|
13,15
|
12,80
|
13,15
|
13,01
|
| 26/08/2024 |
36.010 |
%
|
13,09
|
13,06
|
13,38
|
13,30
|
| 23/08/2024 |
187.665 |
%
|
12,79
|
12,465
|
12,80
|
12,53
|
| 22/08/2024 |
237.125 |
%
|
12,63
|
12,27
|
12,75
|
12,70
|
| 21/08/2024 |
232.925 |
%
|
12,63
|
12,27
|
12,75
|
12,70
|
| 20/08/2024 |
125.129 |
%
|
12,63
|
12,14
|
12,83
|
12,69
|
| 19/08/2024 |
95.499 |
%
|
12,20
|
12,14
|
12,83
|
12,63
|
| 16/08/2024 |
108.696 |
%
|
12,24
|
11,50
|
12,4755
|
12,26
|
| 15/08/2024 |
318.008 |
%
|
11,69
|
11,505
|
12,585
|
11,57
|
| 14/08/2024 |
111.252 |
%
|
12,67
|
12,14
|
12,63
|
12,61
|
| 13/08/2024 |
104.268 |
%
|
13,49
|
12,155
|
12,51
|
12,34
|
| 12/08/2024 |
99.542 |
%
|
13,49
|
12,155
|
12,51
|
12,34
|
| 09/08/2024 |
108.862 |
%
|
13,49
|
12,15
|
13,49
|
13,49
|
| 08/08/2024 |
110.641 |
%
|
13,03
|
11,9506
|
13,50
|
12,37
|
| 07/08/2024 |
172.745 |
%
|
13,03
|
12,50
|
13,21
|
13,00
|
| 06/08/2024 |
112.873 |
%
|
13,03
|
12,72
|
13,33
|
12,88
|
| 05/08/2024 |
112.772 |
%
|
13,03
|
12,72
|
13,33
|
12,85
|
| 02/08/2024 |
172.348 |
%
|
14,86
|
14,36
|
15,10
|
14,81
|
| 01/08/2024 |
152.686 |
%
|
14,86
|
14,36
|
15,10
|
14,81
|
| 31/07/2024 |
62.664 |
%
|
14,74
|
14,61
|
15,92
|
14,75
|
| 30/07/2024 |
63.458 |
%
|
15,59
|
15,21
|
15,52
|
15,37
|
| 29/07/2024 |
58.670 |
%
|
15,59
|
15,21
|
15,52
|
15,37
|
| 26/07/2024 |
88.111 |
%
|
15,63
|
15,13
|
15,55
|
15,33
|
| 25/07/2024 |
86.585 |
%
|
15,13
|
14,65
|
15,33
|
15,02
|
| 24/07/2024 |
170.575 |
%
|
14,84
|
14,59
|
15,38
|
14,99
|
| 23/07/2024 |
93.499 |
%
|
14,59
|
14,14
|
14,73
|
14,68
|
| 22/07/2024 |
61.198 |
%
|
14,44
|
14,14
|
14,73
|
14,68
|
| 19/07/2024 |
71.818 |
%
|
14,70
|
14,255
|
14,85
|
14,32
|
| 18/07/2024 |
92.062 |
%
|
15,84
|
15,51
|
16,26
|
15,82
|
| 17/07/2024 |
51.478 |
%
|
15,79
|
15,51
|
16,26
|
15,82
|
| 16/07/2024 |
443.072 |
%
|
16,66
|
15,78
|
17,235
|
16,55
|
| 15/07/2024 |
440.303 |
%
|
16,20
|
15,78
|
17,235
|
16,54
|
| 12/07/2024 |
183.221 |
%
|
14,96
|
14,49
|
15,18
|
14,99
|
| 11/07/2024 |
142.074 |
%
|
14,96
|
14,385
|
14,94
|
14,60
|
