Enanta Pharmaceuticals Inc. Common Stockのデータ

Enanta Pharmaceuticals Inc. Common Stockの基本情報

名前 Enanta Pharmaceuticals Inc. Common Stock
ティッカー ENTA
国 United States
上場年 2013.0
セクター Health Care

Enanta Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.13 49.37 51.13 50.24 162900.0 50.24
2021-02-12 54.28 51.01 53.93 51.32 116600.0 51.32
2021-02-11 55.88 53.18 54.25 53.83 164800.0 53.83
2021-02-10 55.91 53.05 55.09 54.12 153500.0 54.12
2021-02-09 56.97 54.62 55.58 54.73 141500.0 54.73
2021-02-08 55.55 52.76 53.45 54.95 120900.0 54.95
2021-02-05 53.3 51.22 52.98 53.09 91700.0 53.09
2021-02-04 53.77 52.34 52.95 52.6 131700.0 52.6
2021-02-03 53.47 51.15 51.15 52.8 202500.0 52.8
2021-02-02 52.21 49.92 50.51 51.03 181900.0 51.03
2021-02-01 50.42 47.52 48.75 50.07 146800.0 50.07
2021-01-29 49.7 47.02 47.54 48.06 201600.0 48.06
2021-01-28 49.58 45.94 48.6 46.08 248600.0 46.08
2021-01-27 49.72 47.63 48.26 48.96 214700.0 48.96
2021-01-26 49.54 47.89 48.22 48.91 103100.0 48.91
2021-01-25 48.24 46.88 47.71 48.03 137400.0 48.03
2021-01-22 47.72 46.11 46.53 47.67 176000.0 47.67
2021-01-21 47.5 45.9 47.38 46.81 104200.0 46.81
2021-01-20 48.44 47.09 47.3 47.3 120400.0 47.3
2021-01-19 49.25 46.73 47.82 47.97 186000.0 47.97
2021-01-15 48.84 46.54 47.94 46.72 114500.0 46.72
2021-01-14 48.63 45.44 45.44 48.34 105400.0 48.34
2021-01-13 48.96 46.44 48.85 46.67 118700.0 46.67
2021-01-12 49.26 48.46 48.78 48.69 121800.0 48.69
2021-01-11 48.98 45.19 45.58 48.56 216200.0 48.56
2021-01-08 46.87 44.62 45.86 45.61 153700.0 45.61
2021-01-07 45.9 44.31 44.31 45.81 195100.0 45.81
2021-01-06 44.0 41.66 41.99 43.86 190800.0 43.86
2021-01-05 42.84 40.87 42.22 41.69 175600.0 41.69
2021-01-04 42.66 41.42 41.51 42.1 127300.0 42.1
2020-12-31 42.5 40.54 40.78 42.1 143600.0 42.1
2020-12-30 42.2 40.7 42.08 41.54 140000.0 41.54
2020-12-29 42.11 40.32 41.8 41.9 120300.0 41.9
2020-12-28 43.29 41.47 42.98 41.71 139100.0 41.71
2020-12-24 43.1 42.18 42.73 42.9 42300.0 42.9
2020-12-23 43.3 41.61 43.3 42.3 130700.0 42.3
2020-12-22 44.45 43.15 43.17 43.29 89800.0 43.29
2020-12-21 44.08 42.14 43.55 43.98 129500.0 43.98
2020-12-18 44.53 42.9 42.9 44.07 723800.0 44.07
2020-12-17 43.53 42.81 43.37 43.46 154300.0 43.46
2020-12-16 43.49 42.28 42.28 43.0 114100.0 43.0
2020-12-15 42.95 42.08 42.8 42.82 121400.0 42.82
2020-12-14 43.81 42.17 42.17 42.5 205500.0 42.5
2020-12-11 43.14 41.0 43.14 41.44 182300.0 41.44
2020-12-10 43.42 42.42 42.94 43.2 149500.0 43.2
2020-12-09 43.14 42.16 42.9 42.51 136700.0 42.51
2020-12-08 42.88 41.83 42.5 42.65 161300.0 42.65
2020-12-07 42.87 41.7 42.45 42.62 141000.0 42.62
2020-12-04 43.13 41.35 41.35 42.67 153900.0 42.67
2020-12-03 42.6 41.53 42.29 41.86 112200.0 41.86
2020-12-02 42.34 40.85 41.3 42.07 154400.0 42.07
2020-12-01 42.23 40.62 41.24 41.16 240900.0 41.16
2020-11-30 43.0 41.01 42.72 41.2 243300.0 41.2
2020-11-27 43.21 41.93 42.79 42.9 83000.0 42.9
2020-11-25 44.67 42.93 43.01 42.94 151200.0 42.94
2020-11-24 45.0 40.46 41.57 42.89 328000.0 42.89
2020-11-23 45.14 43.24 44.26 43.67 112400.0 43.67
2020-11-20 44.38 43.14 43.76 43.57 149300.0 43.57
2020-11-19 44.97 43.82 44.4 44.15 94900.0 44.15
2020-11-18 46.32 44.15 45.64 44.19 174900.0 44.19
2020-11-17 45.86 44.31 45.29 45.65 101500.0 45.65
2020-11-16 46.54 44.32 45.81 45.34 157200.0 45.34
2020-11-13 47.11 44.87 46.27 45.12 124600.0 45.12
2020-11-12 47.23 45.75 47.19 45.92 94300.0 45.92
2020-11-11 47.71 46.4 47.57 47.47 64100.0 47.47
2020-11-10 47.87 44.9 45.5 47.08 173800.0 47.08
2020-11-09 46.94 45.02 46.05 45.18 134200.0 45.18
2020-11-06 45.39 43.61 45.23 44.28 108300.0 44.28
2020-11-05 47.35 45.24 46.64 45.34 248700.0 45.34
2020-11-04 47.56 45.2 45.2 46.08 245300.0 46.08
2020-11-03 45.69 44.26 44.54 44.88 221200.0 44.88
2020-11-02 44.58 43.17 44.05 44.31 146100.0 44.31
2020-10-30 44.76 43.01 44.15 43.63 148300.0 43.63
2020-10-29 44.51 43.25 44.24 43.92 100500.0 43.92
2020-10-28 44.74 43.49 44.34 44.01 98200.0 44.01
2020-10-27 45.63 43.3 43.3 45.01 391200.0 45.01
2020-10-26 43.73 42.7 43.37 43.5 384300.0 43.5
2020-10-23 44.63 43.4 44.05 43.85 280500.0 43.85
2020-10-22 43.72 42.17 42.54 43.67 469900.0 43.67
2020-10-21 43.21 42.29 43.14 42.37 234600.0 42.37
2020-10-20 44.1 42.62 43.71 43.43 161800.0 43.43
2020-10-19 44.98 43.07 44.77 43.51 107500.0 43.51
2020-10-16 45.69 44.35 44.45 44.73 82800.0 44.73
2020-10-15 45.35 43.66 44.12 44.61 98000.0 44.61
2020-10-14 46.4 44.51 46.4 44.55 97300.0 44.55
2020-10-13 46.77 45.22 45.62 45.87 156900.0 45.87
2020-10-12 46.19 45.59 46.13 45.79 63200.0 45.79
2020-10-09 47.42 45.78 47.21 46.16 85500.0 46.16
2020-10-08 46.99 45.09 46.6 46.61 111000.0 46.61
2020-10-07 47.27 46.49 47.21 46.73 139900.0 46.73
2020-10-06 47.6 46.49 47.42 47.04 174500.0 47.04
2020-10-05 47.19 43.54 45.78 46.91 99300.0 46.91
2020-10-02 46.26 44.49 45.9 45.41 180300.0 45.41
2020-10-01 46.67 45.02 46.02 46.35 182100.0 46.35
2020-09-30 45.94 44.89 45.22 45.78 188100.0 45.78
2020-09-29 45.06 43.88 44.24 44.83 118600.0 44.83
2020-09-28 44.29 43.27 44.02 44.15 148100.0 44.15
2020-09-25 44.0 43.08 43.18 43.69 243000.0 43.69
2020-09-24 43.57 42.07 43.17 43.44 179700.0 43.44
2020-09-23 44.49 42.9 44.49 43.36 178900.0 43.36
2020-09-22 44.92 43.55 44.83 44.54 121800.0 44.54
2020-09-21 45.44 44.23 45.44 44.79 217700.0 44.79
2020-09-18 46.8 45.34 46.8 46.16 500600.0 46.16
2020-09-17 47.71 45.94 46.99 46.33 136500.0 46.33
2020-09-16 47.58 46.54 46.85 47.37 131100.0 47.37
2020-09-15 48.34 46.54 47.8 46.76 181700.0 46.76
2020-09-14 48.17 46.41 46.84 47.47 167700.0 47.47
2020-09-11 48.24 45.87 46.3 46.38 202000.0 46.38
2020-09-10 49.23 46.04 49.15 46.23 243800.0 46.23
2020-09-09 49.38 47.55 47.71 48.91 115000.0 48.91
2020-09-08 48.69 46.69 47.91 47.3 223000.0 47.3
2020-09-04 49.5 47.52 49.5 48.67 105200.0 48.67
2020-09-03 50.1 48.71 49.59 49.12 120100.0 49.12
2020-09-02 50.36 49.24 49.7 49.74 134400.0 49.74
2020-09-01 51.99 49.4 51.92 49.82 454600.0 49.82
2020-08-31 52.47 50.63 51.27 52.19 163700.0 52.19
2020-08-28 53.35 51.0 52.25 51.29 240400.0 51.29
2020-08-27 50.21 49.36 49.83 49.67 83000.0 49.67
2020-08-26 51.61 49.8 51.29 49.9 124100.0 49.9
2020-08-25 51.21 49.15 49.15 50.64 134100.0 50.64
2020-08-24 49.2 47.96 48.55 49.02 121500.0 49.02
2020-08-21 49.0 47.47 49.0 48.57 399200.0 48.57
2020-08-20 49.12 47.54 48.41 48.96 90100.0 48.96
2020-08-19 49.49 48.55 49.04 48.73 102400.0 48.73
2020-08-18 49.6 48.45 49.22 49.11 125000.0 49.11
2020-08-17 49.81 47.41 48.64 49.42 120600.0 49.42
2020-08-14 49.62 48.44 49.34 48.76 99700.0 48.76
2020-08-13 49.99 48.06 48.06 49.57 140900.0 49.57
2020-08-12 48.52 47.1 47.53 48.13 149200.0 48.13
2020-08-11 49.45 47.26 48.02 47.37 195900.0 47.37
2020-08-10 48.38 47.4 47.42 48.02 107700.0 48.02
2020-08-07 47.35 46.07 46.25 47.16 117300.0 47.16
2020-08-06 47.86 45.51 45.91 46.31 130100.0 46.31
2020-08-05 48.83 45.18 48.83 46.07 256400.0 46.07
2020-08-04 48.0 46.48 47.17 47.69 177000.0 47.69
2020-08-03 47.25 45.4 46.37 47.05 193300.0 47.05
2020-07-31 47.31 44.26 46.9 45.85 238700.0 45.85
2020-07-30 47.61 46.1 46.45 46.99 192500.0 46.99
2020-07-29 48.62 46.76 48.62 46.93 115400.0 46.93
2020-07-28 50.91 48.25 50.07 48.32 124600.0 48.32
2020-07-27 50.73 48.88 50.0 50.32 181400.0 50.32
2020-07-24 49.03 47.37 48.49 48.16 138600.0 48.16
2020-07-23 49.49 48.58 48.9 48.82 127300.0 48.82
2020-07-22 50.15 48.44 49.3 49.2 132600.0 49.2
2020-07-21 53.0 49.3 53.0 49.43 146300.0 49.43
2020-07-20 54.43 52.41 53.42 52.85 112200.0 52.85
2020-07-17 54.57 52.47 52.47 53.53 99100.0 53.53
2020-07-16 53.28 51.79 52.83 52.66 94800.0 52.66
2020-07-15 53.63 51.92 52.45 53.05 140200.0 53.05
2020-07-14 51.69 49.81 49.81 51.67 219300.0 51.67
2020-07-13 52.21 49.98 51.61 50.02 125300.0 50.02
2020-07-10 51.86 50.69 50.94 51.18 113900.0 51.18
2020-07-09 51.99 49.99 49.99 51.1 156400.0 51.1
2020-07-08 50.83 49.65 50.55 50.32 111500.0 50.32
2020-07-07 51.82 49.96 50.24 50.46 180900.0 50.46
2020-07-06 51.68 50.14 50.76 50.5 135300.0 50.5
2020-07-02 52.07 49.76 52.07 49.94 149800.0 49.94
2020-07-01 51.64 50.08 50.26 51.25 235800.0 51.25
2020-06-30 50.24 48.21 48.91 50.21 150500.0 50.21
2020-06-29 50.7 48.35 49.04 49.04 149800.0 49.04
2020-06-26 50.76 49.16 50.44 49.68 463900.0 49.68
2020-06-25 51.23 50.03 50.33 50.9 155800.0 50.9
2020-06-24 52.09 49.63 51.06 50.47 160400.0 50.47
2020-06-23 52.43 51.01 51.01 51.33 141900.0 51.33
2020-06-22 50.98 48.06 49.13 50.48 187600.0 50.48
2020-06-19 51.01 49.02 49.72 49.16 379300.0 49.16
2020-06-18 50.64 48.74 49.75 49.42 85700.0 49.42
2020-06-17 51.86 50.13 51.13 50.22 113200.0 50.22
2020-06-16 51.75 49.69 51.17 51.29 89700.0 51.29
2020-06-15 50.9 47.48 47.93 50.04 109400.0 50.04
2020-06-12 49.67 46.9 49.33 48.52 164300.0 48.52
2020-06-11 50.81 48.2 50.43 48.24 187800.0 48.24
2020-06-10 52.49 50.54 52.38 51.18 82700.0 51.18
2020-06-09 53.06 50.77 51.45 52.18 109500.0 52.18
2020-06-08 51.86 50.46 51.07 51.78 110600.0 51.78
2020-06-05 52.05 50.53 51.35 50.72 121800.0 50.72
2020-06-04 51.99 48.99 50.36 50.07 134600.0 50.07
2020-06-03 53.22 50.33 51.03 50.95 154100.0 50.95
2020-06-02 50.59 49.2 50.46 50.41 275400.0 50.41
2020-06-01 53.18 50.02 51.34 50.67 189300.0 50.67
2020-05-29 51.78 48.19 50.77 51.49 259600.0 51.49
2020-05-28 52.91 50.65 50.82 51.6 132900.0 51.6
2020-05-27 55.44 50.45 55.44 50.71 170400.0 50.71
2020-05-26 56.5 54.85 56.5 54.93 179100.0 54.93
2020-05-22 55.87 54.5 54.93 55.3 54500.0 55.3
2020-05-21 56.1 54.54 56.1 55.0 82900.0 55.0
2020-05-20 56.56 54.43 54.43 56.09 109400.0 56.09
2020-05-19 58.59 54.31 58.03 54.39 142600.0 54.39
2020-05-18 58.36 55.81 56.53 57.58 269500.0 57.58
2020-05-15 56.28 53.48 53.59 55.2 151700.0 55.2
2020-05-14 53.88 52.44 53.18 53.68 128300.0 53.68
2020-05-13 56.38 52.9 53.38 54.15 187100.0 54.15
2020-05-12 56.56 51.04 52.61 53.54 235600.0 53.54
2020-05-11 53.1 51.56 51.56 51.91 160200.0 51.91
2020-05-08 53.01 50.76 51.99 51.48 147500.0 51.48
2020-05-07 54.09 50.57 54.04 50.68 180900.0 50.68
2020-05-06 52.79 50.96 51.84 51.67 121500.0 51.67
2020-05-05 52.95 50.26 51.64 50.98 113100.0 50.98
2020-05-04 51.13 46.39 47.34 51.12 148900.0 51.12
2020-05-01 48.0 44.9 45.7 47.48 187200.0 47.48
2020-04-30 48.57 46.36 48.57 46.37 203500.0 46.37
2020-04-29 51.03 48.56 51.03 49.04 150600.0 49.04
2020-04-28 54.78 50.03 54.78 50.06 111900.0 50.06
2020-04-27 55.26 53.98 54.37 54.17 120600.0 54.17
2020-04-24 54.0 52.05 52.63 53.6 112300.0 53.6
2020-04-23 54.85 52.33 53.99 52.54 116800.0 52.54
2020-04-22 54.83 52.89 54.25 53.74 105200.0 53.74
2020-04-21 54.68 52.29 54.68 53.16 178400.0 53.16
2020-04-20 56.63 53.49 54.05 55.43 131500.0 55.43
2020-04-17 55.94 54.5 55.01 55.01 131700.0 55.01
2020-04-16 54.08 52.37 52.98 53.89 142700.0 53.89
2020-04-15 54.09 52.38 52.38 52.62 128900.0 52.62
2020-04-14 54.89 53.41 53.53 53.89 181200.0 53.89
2020-04-13 53.6 51.77 52.45 52.78 193300.0 52.78
2020-04-09 54.47 52.31 53.16 53.04 163300.0 53.04
2020-04-08 53.28 50.6 51.23 52.17 196400.0 52.17
2020-04-07 51.77 49.1 51.77 50.92 176600.0 50.92
2020-04-06 52.92 48.97 51.33 50.77 171300.0 50.77
2020-04-03 51.0 48.33 49.87 50.71 148200.0 50.71
2020-04-02 50.77 47.36 49.97 49.98 176100.0 49.98
2020-04-01 52.27 49.1 50.88 50.34 274400.0 50.34
2020-03-31 51.84 49.56 50.8 51.43 194100.0 51.43
2020-03-30 51.08 46.13 47.78 50.69 175500.0 50.69
2020-03-27 49.4 46.85 47.93 47.03 192400.0 47.03
2020-03-26 50.0 46.71 46.71 49.72 147600.0 49.72
2020-03-25 48.84 45.97 47.13 46.63 343400.0 46.63
2020-03-24 48.08 46.16 47.52 47.29 211000.0 47.29
2020-03-23 49.96 43.41 46.71 45.93 209100.0 45.93
2020-03-20 48.78 45.21 47.19 46.76 470700.0 46.76
2020-03-19 47.98 39.21 39.91 46.86 307700.0 46.86
2020-03-18 45.04 38.92 41.85 40.22 345800.0 40.22
2020-03-17 44.31 38.4 42.93 43.94 507600.0 43.94
2020-03-16 52.24 40.25 50.01 40.98 403800.0 40.98
2020-03-13 53.97 47.42 52.0 53.93 365000.0 53.93
2020-03-12 53.71 49.0 50.5 49.39 543600.0 49.39
2020-03-11 53.68 51.73 52.07 52.92 278600.0 52.92
2020-03-10 53.24 49.58 52.45 53.21 310300.0 53.21
2020-03-09 53.79 50.42 51.71 51.19 181700.0 51.19
2020-03-06 55.31 53.17 54.35 54.53 295100.0 54.53
2020-03-05 56.25 53.79 53.79 55.5 306800.0 55.5
2020-03-04 54.95 52.56 53.06 54.88 278400.0 54.88
2020-03-03 53.57 50.72 52.6 52.31 407200.0 52.31
2020-03-02 53.24 50.4 51.07 52.98 323600.0 52.98
2020-02-28 51.29 48.1 48.1 50.88 323000.0 50.88
2020-02-27 51.67 49.15 50.26 49.82 376500.0 49.82
2020-02-26 52.18 50.0 51.3 51.04 161400.0 51.04
2020-02-25 51.8 49.99 51.79 50.86 321200.0 50.86
2020-02-24 52.25 50.93 51.82 51.43 183000.0 51.43
2020-02-21 54.53 52.76 53.25 53.2 210500.0 53.2
2020-02-20 53.97 52.74 53.18 53.32 135200.0 53.32
2020-02-19 53.94 52.68 53.93 53.35 189200.0 53.35
2020-02-18 54.06 51.36 51.68 53.66 156500.0 53.66