Stockscreener 앱 받기
12.73
0.39%
-0.05
시간 외 거래:
12.72
-0.010
-0.08%
Enanta Pharmaceuticals Inc 주식 (ENTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $13.16 | $12.66 | $0.50 | 91,837.0 | -0.39% |
| 2026-07-24 | $13.06 | $12.41 | $0.645 | 104,646.0 | -1.31% |
| 2026-07-23 | $13.09 | $12.52 | $0.57 | 129,270.0 | -0.84% |
| 2026-07-22 | $13.81 | $13.01 | $0.805 | 153,943.0 | -2.68% |
| 2026-07-21 | $13.65 | $12.90 | $0.75 | 159,594.0 | +1.98% |
| 2026-07-20 | $13.99 | $12.98 | $1.01 | 169,212.0 | -4.22% |
| 2026-07-17 | $13.85 | $13.04 | $0.815 | 189,846.0 | +4.17% |
| 2026-07-16 | $13.56 | $12.94 | $0.62 | 160,366.0 | -0.30% |
| 2026-07-15 | $13.39 | $12.80 | $0.595 | 101,202.0 | +0.92% |
| 2026-07-14 | $13.75 | $13.10 | $0.65 | 136,393.0 | -3.89% |
| 2026-07-13 | $13.97 | $13.43 | $0.54 | 139,399.0 | -0.44% |
| 2026-07-10 | $14.47 | $13.24 | $1.23 | 179,224.0 | -3.86% |
| 2026-07-09 | $14.71 | $13.95 | $0.76 | 162,968.0 | -1.66% |
| 2026-07-08 | $14.81 | $14.02 | $0.79 | 198,849.0 | +1.61% |
| 2026-07-07 | $14.86 | $14.09 | $0.7699 | 257,718.0 | -1.72% |
| 2026-07-06 | $15.10 | $14.41 | $0.69 | 204,960.0 | -3.97% |
| 2026-07-02 | $15.51 | $14.77 | $0.74 | 299,427.0 | +2.30% |
| 2026-07-01 | $15.20 | $14.63 | $0.57 | 206,504.0 | +1.30% |
| 2026-06-30 | $14.66 | $14.26 | $0.41 | 281,182.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $15.51 | $12.41 | $3.10 | 3,137,195.0 | -12.69% |
| 2026-06 | $14.73 | $10.86 | $3.87 | 5,334,203.0 | +10.79% |
| 2026-05 | $15.93 | $13.02 | $2.91 | 4,507,592.0 | -5.26% |
| 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% |
1.97%
0.83%
자본화:
|
볼륨(24시간):