Italia markets closed

Enanta Pharmaceuticals, Inc. (ENTA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,17+1,26 (+9,06%)
Alla chiusura: 04:00PM EDT
15,17 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,3415,2214,2115,1715,17112.052
02 mag 202413,7013,9413,3813,9113,91116.800
01 mag 202413,7314,2713,5113,5613,56139.700
30 apr 202413,2214,1012,8713,7413,74148.400
29 apr 202412,3513,3412,3513,2513,25245.400
26 apr 202412,4812,6512,2012,3712,3767.200
25 apr 202412,6212,7412,4012,4812,4879.700
24 apr 202413,0213,2112,6312,9212,9290.300
23 apr 202413,3713,7113,0413,1513,15108.200
22 apr 202413,4613,8313,1613,4413,4467.100
19 apr 202413,1013,4412,7713,3213,32139.400
18 apr 202413,8713,9413,2213,2313,23154.100
17 apr 202415,3315,4013,9714,0014,00190.800
16 apr 202416,0316,1315,3315,3615,36211.000
15 apr 202416,4616,6116,0516,1516,15161.300
12 apr 202416,7216,7516,2516,4516,45150.300
11 apr 202416,7517,0316,5016,7516,75136.000
10 apr 202416,5316,7216,0816,5416,54192.200
09 apr 202416,3416,9516,3416,8216,82183.800
08 apr 202416,5516,6216,2516,3616,36162.800
05 apr 202416,1016,9715,7516,5116,51236.500
04 apr 202416,9217,6016,0916,1816,18402.100
03 apr 202416,3216,8516,2416,7116,71198.000
02 apr 202416,8516,9916,0916,3516,35175.800
01 apr 202417,7717,8016,9217,0217,02295.100
28 mar 202416,7117,7616,5017,4617,46304.800
27 mar 202416,4717,0116,2316,5316,53476.700
26 mar 202414,2016,4814,1915,9515,95477.200
25 mar 202414,4714,8313,8613,9413,94132.200
22 mar 202414,7215,2514,4714,5914,59392.300
21 mar 202414,5014,8514,2014,6314,63396.600
20 mar 202413,7814,6413,7814,5014,50223.400
19 mar 202413,4714,1813,4714,0414,04185.300
18 mar 202414,4814,4813,4813,5113,51156.100
15 mar 202413,8014,3713,7114,2114,21196.500
14 mar 202414,3714,5613,7413,8613,86100.800
13 mar 202414,4514,7914,3614,4414,44169.000
12 mar 202415,0815,0814,5114,5414,54113.100
11 mar 202415,4015,6715,0215,0815,08208.000
08 mar 202415,8316,2515,0915,4015,40285.200
07 mar 202415,4516,0515,4515,7215,72309.800
06 mar 202415,0615,7014,9915,6615,66142.000
05 mar 202415,6516,0214,6615,0615,06236.800
04 mar 202415,4815,8015,0615,6515,65239.200
01 mar 202414,4515,6814,1915,3515,35322.600
29 feb 202414,3514,7114,1014,3714,37288.500
28 feb 202414,0414,5913,9114,3014,30220.300
27 feb 202414,2314,4213,8814,0514,05235.700
26 feb 202413,4614,1913,2014,0414,04200.700
23 feb 202412,5813,5012,5113,4613,46199.700
22 feb 202412,8013,0112,2512,5112,51266.100
21 feb 202412,8013,0312,7812,9812,98102.000
20 feb 202412,8513,1612,7012,7912,79196.900
16 feb 202413,1413,3612,9412,9912,99211.900
15 feb 202413,4313,8413,1613,2613,26337.500
14 feb 202412,5213,4012,3013,2113,21247.200
13 feb 202411,9612,4311,9212,3112,31473.700
12 feb 202412,3812,5812,2112,3312,33560.400
09 feb 202412,3212,5012,1812,3412,34394.400
08 feb 202411,8412,5011,0112,3612,36436.600
07 feb 202412,5312,6312,1512,2612,26173.300
06 feb 202412,2612,9912,1412,5412,54231.000
05 feb 202412,0912,4011,8212,3712,37183.100
02 feb 202412,6712,6712,2012,2812,28191.700
01 feb 202412,2512,9612,1612,7812,78132.600
31 gen 202412,0512,4612,0512,1512,15144.000
30 gen 202412,3112,4912,0512,2012,20203.900
29 gen 202412,2312,5811,9612,5212,52189.000
26 gen 202412,3012,6812,1212,2312,23127.900
25 gen 202412,2512,6611,9912,2912,29248.700
24 gen 202412,3112,4012,0612,1012,10190.300
23 gen 202411,9112,3811,7712,1912,19184.200
22 gen 202411,7112,1311,6011,7911,79271.500
19 gen 202411,6511,7711,3211,7111,71166.800
18 gen 202411,9912,2311,4911,6211,62313.600
17 gen 202410,8512,0710,7811,8811,88501.700
16 gen 202411,1111,3510,7411,2611,26453.000
12 gen 202411,2911,7811,1011,2111,21207.800
11 gen 202411,8711,9111,2611,3111,31445.200
10 gen 202411,7912,2011,2911,9411,94333.300
09 gen 202412,2512,4611,8211,8711,87346.600
08 gen 202411,7412,7311,6912,4112,41473.200
05 gen 202412,0212,2011,1212,1112,11363.400
04 gen 202410,6012,2210,6012,0412,04752.300
03 gen 20249,9810,649,8710,5810,58388.700
02 gen 20249,3210,379,2410,0810,08346.500
29 dic 20239,719,769,409,419,41175.700
28 dic 20239,589,899,499,769,76188.700
27 dic 20239,519,849,359,659,65162.600
26 dic 20239,179,519,089,459,45116.100
22 dic 20239,009,488,859,159,15137.300
21 dic 20238,578,908,518,898,89112.100
20 dic 20239,219,218,528,528,52212.200
19 dic 20239,019,379,019,219,21196.800
18 dic 20239,299,408,918,948,94120.100
15 dic 20239,749,879,289,349,34471.300
14 dic 20239,8910,239,609,659,65234.700
13 dic 20239,149,788,809,709,70256.500
12 dic 20239,129,208,758,998,99178.200
11 dic 20239,259,268,929,069,06148.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...