XNAS
Datos históricos de Enanta Pharmaceuticals, Inc.
Enanta Pharmaceuticals, Inc. · ENTA
$12.50
▼ -0.01 (-0.08%)
Última operación · 11/10/2026, 20:30:59 UTC
- Variación en el periodo
- +8.79%
- Máximo
- US$17.15
- 29 de diciembre de 2025
- Mínimo
- US$10.20
- 23 de octubre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.07 | 12.61 | 12.07 | 12.50 | +3.31% | 182,070.777 |
| 8 oct 2026 | 12.26 | 12.35 | 11.70 | 12.10 | −2.18% | 282,900.608 |
| 7 oct 2026 | 12.09 | 12.57 | 12.05 | 12.37 | +1.64% | 191,666.669 |
| 6 oct 2026 | 12.66 | 12.66 | 11.97 | 12.17 | −3.41% | 271,696.631 |
| 5 oct 2026 | 12.95 | 13.03 | 12.47 | 12.60 | −2.78% | 218,875.38 |
| 2 oct 2026 | 13.20 | 13.21 | 12.58 | 12.96 | +0.93% | 748,004.621 |
| 1 oct 2026 | 13.08 | 13.45 | 12.83 | 12.84 | −2.58% | 331,488.009 |
| 30 sep 2026 | 12.67 | 13.41 | 12.44 | 13.18 | +4.27% | 425,884.049 |
| 29 sep 2026 | 12.62 | 12.85 | 12.43 | 12.64 | +0.20% | 322,820.763 |
| 28 sep 2026 | 11.88 | 12.68 | 11.69 | 12.62 | +6.19% | 349,328.285 |
| 25 sep 2026 | 11.99 | 12.00 | 11.64 | 11.88 | −1.00% | 217,317.017 |
| 24 sep 2026 | 11.94 | 12.02 | 11.67 | 12.00 | +0.42% | 206,240.534 |
| 23 sep 2026 | 12.33 | 12.33 | 11.87 | 11.95 | −3.78% | 206,321.541 |
| 22 sep 2026 | 12.24 | 12.47 | 12.03 | 12.42 | +2.56% | 164,646.177 |
| 21 sep 2026 | 12.28 | 12.28 | 11.94 | 12.11 | −0.74% | 217,213.718 |
| 18 sep 2026 | 12.49 | 12.61 | 12.19 | 12.20 | −2.56% | 428,245.784 |
| 17 sep 2026 | 12.67 | 12.84 | 12.49 | 12.52 | −1.42% | 277,682.726 |
| 16 sep 2026 | 12.33 | 12.92 | 12.33 | 12.70 | +3.34% | 267,530.474 |
| 15 sep 2026 | 13.07 | 13.07 | 12.16 | 12.29 | −6.33% | 284,879.254 |
| 14 sep 2026 | 12.81 | 13.13 | 12.79 | 13.12 | +1.23% | 280,241.36 |
| 11 sep 2026 | 12.83 | 13.04 | 12.59 | 12.96 | +2.05% | 289,137.188 |
| 10 sep 2026 | 13.09 | 13.21 | 12.44 | 12.70 | −4.08% | 312,792.058 |
| 9 sep 2026 | 13.50 | 13.51 | 13.09 | 13.24 | −1.93% | 192,952.929 |
| 8 sep 2026 | 13.91 | 13.91 | 13.43 | 13.50 | −4.12% | 158,196.352 |
| 4 sep 2026 | 13.92 | 14.23 | 13.45 | 14.08 | +0.43% | 233,450.585 |
| 3 sep 2026 | 14.17 | 14.29 | 13.85 | 14.02 | −0.50% | 239,350.406 |
| 2 sep 2026 | 13.56 | 14.19 | 13.48 | 14.09 | +4.29% | 251,783.592 |
| 1 sep 2026 | 13.34 | 13.64 | 13.25 | 13.51 | +1.35% | 217,295.663 |
| 31 ago 2026 | 13.52 | 13.60 | 13.12 | 13.33 | −1.99% | 286,516.37 |
| 28 ago 2026 | 13.72 | 13.91 | 13.47 | 13.60 | −1.45% | 155,915.224 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.