Premium
Enanta Pharmaceuticals Inc (ENTA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -8.05369127517 | 14.9 | 15.1 | 13.69 | 215428 | 14.3814342 | CS |
| 4 | 2.22 | 19.3379790941 | 11.48 | 15.51 | 11.11 | 271739 | 13.85999708 | CS |
| 12 | -0.62 | -4.32960893855 | 14.32 | 15.93 | 10.86 | 217664 | 13.61487912 | CS |
| 26 | 0.64 | 4.90045941807 | 13.06 | 15.93 | 10.86 | 195871 | 13.53777549 | CS |
| 52 | 6.56 | 91.8767507003 | 7.14 | 17.15 | 6.435 | 338711 | 12.55111573 | CS |
| 156 | -5.85 | -29.9232736573 | 19.55 | 20.185 | 4.09 | 301655 | 11.05907997 | CS |
| 260 | -29.62 | -68.3748845799 | 43.32 | 102 | 4.09 | 262959 | 24.16450449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.7 | -0.55 | -3.86 | 14.25 | 14.47 | 13.24 | 179250 |
| 1783636500 | 14.25 | -0.24 | -1.66 | 14.49 | 14.71 | 13.95 | 162989 |
| 1783550100 | 14.49 | 0.23 | 1.61 | 14.06 | 14.81 | 14.02 | 198865 |
| 1783463700 | 14.26 | -0.25 | -1.72 | 14.66 | 14.8599 | 14.09 | 257729 |
| 1783377300 | 14.51 | -0.6 | -3.97 | 14.9 | 15.1 | 14.41 | 242129 |
| 1783031700 | 15.11 | 0.34 | 2.30 | 14.88 | 15.51 | 14.77 | 299450 |
| 1782945300 | 14.77 | 0.19 | 1.30 | 14.63 | 15.2 | 14.63 | 200831 |
| 1782858900 | 14.58 | 0.07 | 0.48 | 14.53 | 14.665 | 14.255 | 281202 |
| 1782772500 | 14.51 | 0.51 | 3.64 | 14.02 | 14.73 | 13.94 | 342605 |
| 1782513300 | 14 | 0.55 | 4.09 | 13.51 | 14.25 | 13.43 | 938129 |
| 1782426900 | 13.45 | -0.27 | -1.97 | 13.72 | 14.2 | 13.32 | 181136 |
| 1782340500 | 13.72 | -0.34 | -2.42 | 14.08 | 14.695 | 13.69 | 286573 |
| 1782254100 | 14.06 | 0.69 | 5.16 | 13.22 | 14.12 | 12.92 | 401633 |
| 1782167700 | 13.37 | 0.71 | 5.61 | 12.85 | 13.4 | 12.61 | 225485 |
| 1781822100 | 12.66 | 0.02 | 0.16 | 12.87 | 13.1 | 12.48 | 254138 |
| 1781735700 | 12.64 | 0.57 | 4.72 | 12.05 | 12.65 | 12.05 | 171443 |
| 1781649300 | 12.07 | 0.63 | 5.51 | 11.44 | 12.07 | 11.33 | 142657 |
| 1781562900 | 11.44 | -0.46 | -3.87 | 11.95 | 12.22 | 11.41 | 114019 |
| 1781303700 | 11.9 | 0.39 | 3.39 | 11.48 | 12.1 | 11.11 | 190281 |
| 1781217300 | 11.51 | -0.19 | -1.62 | 11.75 | 11.75 | 11.18 | 263196 |
| 1781130900 | 11.7 | 0.35 | 3.08 | 11.35 | 11.75 | 11.2 | 142997 |
| 1781044500 | 11.35 | 0.28 | 2.53 | 11.23 | 11.55 | 11.185 | 131340 |
| 1780958100 | 11.07 | -0.21 | -1.86 | 11.47 | 13.235 | 10.86 | 158120 |
| 1780698900 | 11.28 | -0.45 | -3.84 | 11.68 | 11.68 | 11.25 | 135063 |
| 1780612500 | 11.73 | 0.49 | 4.36 | 11.33 | 11.985 | 11.33 | 208582 |
| 1780526100 | 11.24 | -0.79 | -6.57 | 11.92 | 12.03 | 11.17 | 372315 |
| 1780439700 | 12.03 | -0.64 | -5.05 | 12.51 | 12.75 | 11.91 | 197006 |
| 1780353300 | 12.67 | -0.49 | -3.72 | 13.125 | 13.31 | 12.5 | 198320 |
| 1780094100 | 13.16 | -0.07 | -0.53 | 13.19 | 13.44 | 13.02 | 188001 |
| 1780007700 | 13.23 | 0.04 | 0.30 | 13.19 | 13.49 | 13.05 | 165563 |
| 1779921300 | 13.19 | -0.34 | -2.51 | 13.53 | 13.85 | 13.095 | 295452 |
| 1779834900 | 13.53 | -0.42 | -3.01 | 14.07 | 14.11 | 13.38 | 330516 |
| 1779489300 | 13.95 | 0.12 | 0.87 | 13.94 | 14.405 | 13.79 | 141325 |
| 1779402900 | 13.83 | 0.22 | 1.62 | 13.5 | 13.965 | 13.4 | 141527 |
| 1779316500 | 13.61 | -0.15 | -1.09 | 13.76 | 14.24 | 13.54 | 161216 |
| 1779230100 | 13.76 | 0.31 | 2.30 | 13.47 | 13.91 | 13.35 | 203881 |
| 1779143700 | 13.45 | 0.04 | 0.30 | 13.43 | 13.86 | 13.24 | 259236 |
| 1778884500 | 13.41 | -0.4 | -2.90 | 13.59 | 14 | 13.19 | 221940 |
| 1778798100 | 13.81 | -0.22 | -1.57 | 13.98 | 14.12 | 13.55 | 269716 |
| 1778711700 | 14.03 | -0.5 | -3.44 | 14.37 | 14.91 | 14.02 | 159223 |
| 1778625300 | 14.53 | -0.93 | -6.02 | 14.595 | 15.38 | 13.59 | 367030 |
| 1778538900 | 15.46 | 0.12 | 0.78 | 15.55 | 15.8899 | 15.1 | 298499 |
| 1778279700 | 15.34 | 0.25 | 1.66 | 15.06 | 15.7 | 15 | 191741 |
| 1778193300 | 15.09 | -0.15 | -0.98 | 15.3 | 15.93 | 14.78 | 196503 |
| 1778106900 | 15.24 | 0.76 | 5.25 | 14.53 | 15.28 | 14.47 | 344932 |
| 1778020500 | 14.48 | -0.06 | -0.41 | 14.67 | 14.94 | 13.81 | 271721 |
| 1777934100 | 14.54 | 0.19 | 1.32 | 14.19 | 14.925 | 14.09 | 154799 |
| 1777674900 | 14.35 | 0.46 | 3.31 | 13.89 | 14.47 | 13.73 | 161454 |
| 1777588500 | 13.89 | 0.02 | 0.14 | 13.92 | 14.27 | 13.57 | 162699 |
| 1777502100 | 13.87 | 0.16 | 1.17 | 13.36 | 13.92 | 13.36 | 118338 |
| 1777415700 | 13.71 | 0.43 | 3.24 | 13.26 | 13.78 | 13.26 | 102669 |
| 1777329300 | 13.28 | -0.03 | -0.23 | 13.26 | 13.87 | 13.195 | 92387 |
| 1777070100 | 13.31 | -0.04 | -0.30 | 13.27 | 13.545 | 12.8 | 164746 |
| 1776983700 | 13.35 | -0.44 | -3.19 | 13.79 | 14 | 13.27 | 90135 |
| 1776897300 | 13.79 | 0.55 | 4.15 | 13.31 | 13.89 | 13.1 | 113749 |
| 1776810900 | 13.24 | -0.54 | -3.92 | 13.77 | 13.83 | 13.185 | 114872 |
| 1776724500 | 13.78 | -0.23 | -1.64 | 13.96 | 14.44 | 13.76 | 101589 |
| 1776465300 | 14.01 | -0.05 | -0.36 | 14.32 | 14.39 | 13.96 | 123148 |
| 1776378900 | 14.06 | -0.49 | -3.37 | 14.4 | 14.52 | 14.02 | 83351 |
| 1776292500 | 14.55 | -0.08 | -0.55 | 14.63 | 14.89 | 14.33 | 108445 |
| 1776206100 | 14.63 | 0.36 | 2.52 | 14.1 | 14.87 | 13.29 | 108605 |
| 1776119700 | 14.27 | 0.16 | 1.13 | 14.09 | 14.42 | 13.93 | 71995 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
