Stockscreener 앱 받기
15.24
5.25%
0.76
시간 외 거래:
15.24
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $15.28 | $14.47 | $0.81 | 344,924.0 | +5.25% |
| 2026-05-05 | $14.94 | $13.81 | $1.13 | 271,712.0 | -0.41% |
| 2026-05-04 | $14.93 | $14.09 | $0.835 | 154,787.0 | +1.32% |
| 2026-05-01 | $14.47 | $13.76 | $0.71 | 161,447.0 | +3.31% |
| 2026-04-30 | $14.27 | $13.57 | $0.70 | 162,688.0 | +0.14% |
| 2026-04-29 | $13.92 | $13.36 | $0.56 | 118,331.0 | +1.17% |
| 2026-04-28 | $13.78 | $13.26 | $0.52 | 102,662.0 | +3.24% |
| 2026-04-27 | $13.87 | $13.20 | $0.675 | 92,383.0 | -0.23% |
| 2026-04-24 | $13.54 | $12.80 | $0.745 | 164,733.0 | -0.30% |
| 2026-04-23 | $14.00 | $13.27 | $0.73 | 90,077.0 | -3.19% |
| 2026-04-22 | $13.89 | $13.10 | $0.79 | 113,740.0 | +4.15% |
| 2026-04-21 | $13.83 | $13.19 | $0.645 | 114,829.0 | -3.92% |
| 2026-04-20 | $14.44 | $13.76 | $0.68 | 101,577.0 | -1.64% |
| 2026-04-17 | $14.32 | $13.96 | $0.36 | 123,144.0 | -0.36% |
| 2026-04-16 | $14.52 | $14.02 | $0.50 | 82,971.0 | -3.37% |
| 2026-04-15 | $14.89 | $14.33 | $0.56 | 108,435.0 | -0.55% |
| 2026-04-14 | $14.87 | $13.29 | $1.58 | 110,970.0 | +2.52% |
| 2026-04-13 | $14.42 | $13.93 | $0.49 | 71,982.0 | +1.13% |
| 2026-04-10 | $14.41 | $13.85 | $0.56 | 227,552.0 | +1.15% |
| 2026-04-09 | $14.12 | $13.43 | $0.69 | 108,334.0 | +1.31% |
| 2026-04-08 | $14.00 | $13.56 | $0.44 | 76,940.0 | +2.53% |
| 2026-04-07 | $13.47 | $12.84 | $0.63 | 91,752.0 | +1.36% |
Enanta Pharmaceuticals Inc 주식 (ENTA) 연도별 가격 이력
이 심층 분석에서는 Enanta Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enanta Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.28 | $13.76 | $1.52 | 1,277,794.0 | +9.72% |
| 2026-04 | $14.89 | $12.14 | $2.75 | 2,493,580.0 | +9.98% |
| 2026-03 | $15.68 | $11.75 | $3.93 | 3,600,076.0 | -11.68% |
| 2026-02 | $15.55 | $12.76 | $2.79 | 3,756,986.0 | +10.85% |
| 2026-01 | $15.93 | $12.09 | $3.84 | 4,851,918.0 | -18.20% |
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.15 | $13.75 | $3.40 | 7,671,381.0 | +12.61% |
| 2025-11 | $14.22 | $10.22 | $4.00 | 5,874,534.0 | +28.83% |
| 2025-10 | $12.02 | $9.91 | $2.11 | 15,637,752.0 | -8.44% |
| 2025-09 | $15.34 | $7.05 | $8.29 | 24,437,726.0 | +42.50% |
| 2025-08 | $9.09 | $6.45 | $2.64 | 3,053,687.0 | +10.82% |
| 2025-07 | $8.31 | $6.43 | $1.88 | 3,892,499.0 | +0.26% |
| 2025-06 | $8.47 | $5.88 | $2.59 | 3,809,426.0 | +27.49% |
| 2025-05 | $6.23 | $4.96 | $1.27 | 2,556,645.0 | -2.63% |
| 2025-04 | $6.17 | $4.09 | $2.08 | 5,323,184.0 | +10.33% |
| 2025-03 | $7.91 | $5.33 | $2.58 | 4,645,186.0 | -29.05% |
| 2025-02 | $8.76 | $4.73 | $4.03 | 9,889,989.0 | +52.25% |
| 2025-01 | $6.10 | $4.71 | $1.39 | 10,167,669.0 | -11.13% |
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $5.70 | $3.89 | 10,412,907.0 | -31.98% |
| 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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):