Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Effector Therapeutics Inc (NQ: EFTR )

1.600 -0.100 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.8398 0.8699 0.7800 0.8098 69,274 +0.01(+1.24%)
Jul 28, 2022 0.8989 0.9165 0.7889 0.7999 161,491 -0.08(-9.53%)
Jul 27, 2022 0.9030 0.9200 0.7689 0.8842 174,591 +0.02(+2.81%)
Jul 26, 2022 0.9000 0.9060 0.8501 0.8600 63,519 -0.04(-4.44%)
Jul 25, 2022 0.9600 0.9555 0.8705 0.9000 47,827 +0.02(+2.27%)
Jul 22, 2022 0.9500 0.9550 0.8800 0.8800 59,452 -0.06(-6.38%)
Jul 21, 2022 1.000 1.000 0.8800 0.9400 184,983 -0.03(-3.09%)
Jul 20, 2022 0.9970 1.060 0.9601 0.9700 176,207 -0.03(-2.54%)
Jul 19, 2022 1.000 1.005 0.9600 0.9953 97,770 +0.01(+0.54%)
Jul 18, 2022 1.120 1.150 0.9500 0.9900 168,068 -0.13(-11.61%)
Jul 15, 2022 1.160 1.201 1.080 1.120 122,446 -0.03(-2.61%)
Jul 14, 2022 1.220 1.220 1.080 1.150 144,213 -0.04(-3.36%)
Jul 13, 2022 1.270 1.270 1.150 1.190 104,694 -0.07(-5.93%)
Jul 12, 2022 1.400 1.400 1.240 1.265 85,307 -0.15(-10.28%)
Jul 11, 2022 1.440 1.440 1.340 1.410 32,527 +0.01(+0.71%)
Jul 08, 2022 1.450 1.490 1.330 1.400 65,340 +0.00(+0.00%)
Jul 07, 2022 1.520 1.520 1.380 1.400 79,882 +0.04(+2.94%)
Jul 06, 2022 1.330 1.365 1.260 1.360 96,439 +0.06(+4.62%)
Jul 05, 2022 1.320 1.411 1.260 1.300 74,231 -0.01(-0.76%)
Jul 01, 2022 1.380 1.400 1.290 1.310 44,776 -0.11(-7.75%)
Jun 30, 2022 1.390 1.480 1.300 1.420 41,225 -0.05(-3.40%)
Jun 29, 2022 1.520 1.600 1.400 1.470 26,474 -0.03(-2.00%)
Jun 28, 2022 1.620 1.690 1.470 1.500 51,024 -0.11(-6.83%)
Jun 27, 2022 1.530 1.670 1.530 1.610 81,891 +0.09(+5.92%)
Jun 24, 2022 1.410 1.520 1.400 1.520 39,571 +0.03(+2.01%)
Jun 23, 2022 1.690 1.690 1.400 1.490 84,737 -0.07(-4.49%)
Jun 22, 2022 1.530 1.620 1.370 1.560 20,555 +0.04(+2.63%)
Jun 21, 2022 1.600 1.600 1.430 1.520 74,346 +0.03(+2.01%)
Jun 17, 2022 1.440 1.670 1.430 1.490 62,528 +0.00(+0.00%)
Jun 16, 2022 1.390 1.490 1.301 1.490 55,346 +0.02(+1.36%)
Jun 15, 2022 1.590 1.590 1.350 1.470 62,471 +0.00(+0.00%)
Jun 14, 2022 1.500 1.570 1.410 1.470 26,101 -0.03(-2.00%)
Jun 13, 2022 1.640 1.640 1.430 1.500 26,058 -0.14(-8.26%)
Jun 10, 2022 1.730 1.760 1.540 1.635 105,792 -0.01(-0.91%)
Jun 09, 2022 1.700 1.730 1.580 1.650 109,279 +0.11(+7.14%)
Jun 08, 2022 1.290 1.580 1.290 1.540 104,562 +0.24(+18.46%)
Jun 07, 2022 1.400 1.420 1.210 1.300 155,100 -0.09(-6.47%)
Jun 06, 2022 1.790 1.789 1.330 1.390 230,209 -0.40(-22.35%)
Jun 03, 2022 1.960 2.070 1.750 1.790 52,845 -0.20(-10.05%)
Jun 02, 2022 2.130 2.165 1.950 1.990 110,469 -0.20(-9.13%)
Jun 01, 2022 2.770 2.970 2.050 2.190 146,358 +0.03(+1.39%)
May 31, 2022 2.090 2.360 1.950 2.160 72,600 +0.24(+12.50%)
May 27, 2022 1.789 2.079 1.789 1.920 18,785 +0.05(+2.67%)
May 26, 2022 1.770 1.980 1.770 1.870 26,444 -0.03(-1.58%)
May 25, 2022 1.840 1.940 1.750 1.900 22,868 +0.06(+3.26%)
May 24, 2022 1.800 1.860 1.750 1.840 23,541 +0.05(+2.79%)
May 23, 2022 1.660 1.790 1.660 1.790 7,185 +0.08(+4.68%)
May 20, 2022 1.900 1.900 1.706 1.710 9,878 -0.01(-0.58%)
May 19, 2022 1.670 1.750 1.630 1.720 21,775 +0.02(+1.18%)
May 18, 2022 1.710 1.970 1.699 1.700 32,061 -0.06(-3.41%)
May 17, 2022 1.760 1.850 1.690 1.760 26,851 -0.03(-1.57%)
May 16, 2022 1.880 1.880 1.650 1.788 33,805 -0.01(-0.66%)
May 13, 2022 1.990 1.990 1.750 1.800 58,234 -0.14(-7.22%)
May 12, 2022 2.080 2.100 1.940 1.940 32,475 -0.31(-13.59%)
May 11, 2022 2.308 2.400 2.030 2.245 23,741 -0.15(-6.46%)
May 10, 2022 2.450 2.472 2.330 2.400 55,027 -0.10(-4.00%)
May 09, 2022 3.030 3.030 2.420 2.500 15,588 -0.19(-7.23%)
May 06, 2022 2.920 3.021 2.530 2.695 6,083 -0.19(-6.43%)
May 05, 2022 3.040 3.080 2.802 2.880 16,676 -0.13(-4.32%)
May 04, 2022 3.130 3.135 2.860 3.010 29,191 +0.05(+1.69%)
May 03, 2022 3.030 3.040 2.960 2.960 10,230 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.