Stockscreener 앱 받기
14.35
1.27%
0.1845
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $14.35 | $13.89 | $0.4625 | 78,905.0 | +1.27% |
| 2025-12-04 | $14.46 | $13.93 | $0.532 | 182,706.0 | -0.49% |
| 2025-12-03 | $14.52 | $14.00 | $0.52 | 264,292.0 | +2.01% |
| 2025-12-02 | $14.32 | $13.80 | $0.52 | 354,827.0 | -1.27% |
| 2025-12-01 | $14.51 | $13.80 | $0.71 | 432,831.0 | +0.14% |
| 2025-11-28 | $14.22 | $13.63 | $0.5912 | 143,060.0 | +1.29% |
| 2025-11-26 | $14.21 | $13.50 | $0.7065 | 209,292.0 | +2.05% |
| 2025-11-25 | $13.86 | $12.97 | $0.8916 | 394,847.0 | +0.07% |
| 2025-11-24 | $13.78 | $12.70 | $1.08 | 445,696.0 | +7.23% |
| 2025-11-21 | $13.00 | $11.89 | $1.11 | 273,607.0 | +4.95% |
| 2025-11-20 | $12.84 | $11.97 | $0.865 | 278,097.0 | +0.00% |
| 2025-11-19 | $12.81 | $11.89 | $0.9219 | 248,781.0 | -1.86% |
| 2025-11-18 | $13.55 | $11.80 | $1.75 | 490,665.0 | -3.59% |
| 2025-11-17 | $12.94 | $11.85 | $1.09 | 407,013.0 | +6.30% |
| 2025-11-14 | $12.50 | $11.70 | $0.80 | 274,010.0 | +2.90% |
| 2025-11-13 | $11.96 | $11.61 | $0.35 | 204,889.0 | -1.76% |
| 2025-11-12 | $12.41 | $11.78 | $0.6291 | 248,819.0 | -0.91% |
| 2025-11-11 | $12.47 | $11.10 | $1.37 | 323,828.0 | +4.60% |
| 2025-11-10 | $11.53 | $11.00 | $0.53 | 246,905.0 | +4.73% |
| 2025-11-07 | $11.00 | $10.22 | $0.78 | 213,043.0 | +1.76% |
| 2025-11-06 | $11.06 | $10.41 | $0.65 | 177,881.0 | -1.10% |
| 2025-11-05 | $11.20 | $10.61 | $0.59 | 273,044.0 | +1.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.52 | $13.80 | $0.72 | 1,313,561.0 | +1.63% |
| 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% |
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.68%
1.05%
자본화:
|
볼륨(24시간):