Holen Sie sich die Stockscreener-App
6.28
7.17%
0.42
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $6.31 | $5.72 | $0.59 | 635,583.0 | +7.17% |
| 2024-12-19 | $5.98 | $5.73 | $0.25 | 434,011.0 | +0.17% |
| 2024-12-18 | $6.09 | $5.70 | $0.39 | 648,217.0 | -4.57% |
| 2024-12-17 | $6.34 | $6.08 | $0.27 | 341,731.0 | -2.85% |
| 2024-12-16 | $6.56 | $5.84 | $0.72 | 560,946.0 | +4.64% |
| 2024-12-13 | $6.32 | $6.01 | $0.31 | 674,774.0 | -4.13% |
| 2024-12-12 | $6.95 | $6.25 | $0.70 | 780,588.0 | -10.14% |
| 2024-12-11 | $8.74 | $6.90 | $1.84 | 1,016,548.0 | -18.98% |
| 2024-12-10 | $9.59 | $8.57 | $1.02 | 426,016.0 | -3.36% |
| 2024-12-09 | $9.21 | $7.58 | $1.63 | 955,873.0 | +11.75% |
| 2024-12-06 | $8.22 | $7.86 | $0.36 | 246,188.0 | -0.12% |
| 2024-12-05 | $8.61 | $7.87 | $0.735 | 323,005.0 | -6.10% |
| 2024-12-04 | $8.73 | $7.96 | $0.77 | 309,549.0 | -2.63% |
| 2024-12-03 | $9.18 | $8.42 | $0.76 | 367,022.0 | +2.22% |
| 2024-12-02 | $8.71 | $8.35 | $0.36 | 326,060.0 | -0.35% |
| 2024-11-29 | $9.11 | $8.52 | $0.59 | 221,931.0 | -2.60% |
| 2024-11-27 | $9.28 | $8.49 | $0.7877 | 233,478.0 | +3.15% |
| 2024-11-26 | $9.01 | $8.00 | $1.01 | 382,910.0 | -4.99% |
| 2024-11-25 | $9.69 | $8.89 | $0.80 | 202,283.0 | -3.53% |
| 2024-11-22 | $9.47 | $9.16 | $0.3144 | 975,162.0 | +0.32% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enanta Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enanta Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $5.70 | $3.89 | 8,681,694.0 | -26.98% |
| 2024-11 | $11.83 | $8.00 | $3.83 | 3,718,892.0 | -23.52% |
| 2024-10 | $13.37 | $9.98 | $3.39 | 3,488,804.0 | +8.54% |
| 2024-09 | $13.24 | $9.89 | $3.35 | 3,222,077.0 | -19.57% |
| 2024-08 | $15.11 | $11.42 | $3.69 | 3,380,661.0 | -12.74% |
| 2024-07 | $17.23 | $12.46 | $4.77 | 3,419,857.0 | +13.80% |
| 2024-06 | $14.14 | $11.28 | $2.86 | 4,001,483.0 | +4.01% |
| 2024-05 | $15.38 | $11.60 | $3.78 | 2,795,246.0 | -9.24% |
| 2024-04 | $17.80 | $12.20 | $5.60 | 3,647,167.0 | -21.31% |
| 2024-03 | $17.76 | $13.47 | $4.29 | 4,848,857.0 | +21.50% |
| 2024-02 | $14.71 | $11.01 | $3.70 | 4,748,842.0 | +18.27% |
| 2024-01 | $12.73 | $9.24 | $3.49 | 6,526,215.0 | +29.12% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.51 | $1.71 | 3,751,487.0 | +0.75% |
| 2023-11 | $10.85 | $8.08 | $2.77 | 6,866,371.0 | +3.55% |
| 2023-10 | $11.07 | $8.20 | $2.87 | 6,345,153.0 | -19.25% |
| 2023-09 | $15.64 | $11.03 | $4.61 | 16,241,576.0 | -24.78% |
| 2023-08 | $20.04 | $14.85 | $5.19 | 5,220,530.0 | -21.72% |
| 2023-07 | $22.15 | $17.93 | $4.22 | 3,823,098.0 | -11.36% |
| 2023-06 | $26.91 | $19.91 | $7.00 | 5,466,989.0 | -8.86% |
| 2023-05 | $37.75 | $22.80 | $14.95 | 5,570,315.0 | -33.95% |
| 2023-04 | $41.45 | $33.18 | $8.27 | 2,950,998.0 | -12.09% |
| 2023-03 | $50.24 | $38.16 | $12.08 | 4,230,208.0 | -16.62% |
| 2023-02 | $62.06 | $47.21 | $14.85 | 3,603,459.0 | -9.14% |
| 2023-01 | $54.09 | $44.48 | $9.62 | 2,928,821.0 | +14.75% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $47.92 | $40.89 | $7.03 | 2,805,101.0 | +6.23% |
| 2022-11 | $49.70 | $39.60 | $10.10 | 4,165,839.0 | -2.93% |
| 2022-10 | $54.20 | $44.07 | $10.13 | 4,031,722.0 | -13.03% |
| 2022-09 | $67.45 | $49.61 | $17.84 | 4,340,050.0 | -14.80% |
| 2022-08 | $76.36 | $54.43 | $21.93 | 5,491,034.0 | +10.39% |
| 2022-07 | $55.32 | $47.20 | $8.12 | 3,712,549.0 | +16.67% |
| 2022-06 | $48.32 | $38.41 | $9.91 | 6,499,079.0 | +18.38% |
| 2022-05 | $66.08 | $37.59 | $28.49 | 7,073,794.0 | -38.00% |
| 2022-04 | $79.50 | $63.83 | $15.67 | 3,853,324.0 | -9.53% |
| 2022-03 | $72.92 | $63.50 | $9.42 | 4,600,785.0 | +1.08% |
| 2022-02 | $71.32 | $57.68 | $13.64 | 4,590,932.0 | +18.51% |
| 2022-01 | $75.28 | $54.42 | $20.86 | 4,195,968.0 | -20.54% |
2.88%
2.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):