Mercados españoles cerrados en 3 hrs 36 min

Enanta Pharmaceuticals, Inc. (ENTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,48-0,44 (-3,41%)
Al cierre: 04:00PM EDT
12,48 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202412,6212,7412,4012,4812,4879.700
24 abr 202413,0213,2112,6312,9212,9290.300
23 abr 202413,3713,7113,0413,1513,15108.200
22 abr 202413,4613,8313,1613,4413,4467.100
19 abr 202413,1013,4412,7713,3213,32139.400
18 abr 202413,8713,9413,2213,2313,23154.100
17 abr 202415,3315,4013,9714,0014,00190.800
16 abr 202416,0316,1315,3315,3615,36211.000
15 abr 202416,4616,6116,0516,1516,15161.300
12 abr 202416,7216,7516,2516,4516,45150.300
11 abr 202416,7517,0316,5016,7516,75136.000
10 abr 202416,5316,7216,0816,5416,54192.200
09 abr 202416,3416,9516,3416,8216,82183.800
08 abr 202416,5516,6216,2516,3616,36162.800
05 abr 202416,1016,9715,7516,5116,51236.500
04 abr 202416,9217,6016,0916,1816,18402.100
03 abr 202416,3216,8516,2416,7116,71198.000
02 abr 202416,8516,9916,0916,3516,35175.800
01 abr 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 ene 202412,0512,4612,0512,1512,15144.000
30 ene 202412,3112,4912,0512,2012,20203.900
29 ene 202412,2312,5811,9612,5212,52189.000
26 ene 202412,3012,6812,1212,2312,23127.900
25 ene 202412,2512,6611,9912,2912,29248.700
24 ene 202412,3112,4012,0612,1012,10190.300
23 ene 202411,9112,3811,7712,1912,19184.200
22 ene 202411,7112,1311,6011,7911,79271.500
19 ene 202411,6511,7711,3211,7111,71166.800
18 ene 202411,9912,2311,4911,6211,62313.600
17 ene 202410,8512,0710,7811,8811,88501.700
16 ene 202411,1111,3510,7411,2611,26453.000
12 ene 202411,2911,7811,1011,2111,21207.800
11 ene 202411,8711,9111,2611,3111,31445.200
10 ene 202411,7912,2011,2911,9411,94333.300
09 ene 202412,2512,4611,8211,8711,87346.600
08 ene 202411,7412,7311,6912,4112,41473.200
05 ene 202412,0212,2011,1212,1112,11363.400
04 ene 202410,6012,2210,6012,0412,04752.300
03 ene 20249,9810,649,8710,5810,58388.700
02 ene 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
08 dic 20239,449,579,159,259,25154.400
07 dic 20239,479,749,349,489,48128.600
06 dic 20239,509,789,349,499,49331.300
05 dic 20239,909,909,399,479,47247.900
04 dic 20239,7710,149,7010,0010,00179.500
01 dic 20239,409,879,119,769,76213.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...