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 31, 2023 0.8100 0.8158 0.8000 0.8084 207,190 -0.00(-0.49%)
Jul 28, 2023 0.7594 0.8200 0.7550 0.8124 678,994 +0.05(+7.12%)
Jul 27, 2023 0.6800 0.7700 0.6800 0.7584 802,935 +0.04(+5.27%)
Jul 26, 2023 0.7200 0.7249 0.6630 0.7204 932,057 +0.00(+0.66%)
Jul 25, 2023 0.7310 0.7400 0.7100 0.7157 163,097 -0.02(-3.28%)
Jul 24, 2023 0.7400 0.7790 0.7012 0.7400 561,919 -0.01(-1.46%)
Jul 21, 2023 0.7710 0.7775 0.7300 0.7510 406,286 -0.02(-2.47%)
Jul 20, 2023 0.7600 0.8000 0.7501 0.7700 127,168 -0.01(-0.77%)
Jul 19, 2023 0.7600 0.8000 0.7500 0.7760 749,968 +0.01(+0.65%)
Jul 18, 2023 0.7900 0.8244 0.7600 0.7710 405,371 -0.01(-1.39%)
Jul 17, 2023 0.7580 0.7999 0.7547 0.7819 189,921 +0.01(+1.81%)
Jul 14, 2023 0.8099 0.8150 0.7510 0.7680 456,543 -0.03(-4.00%)
Jul 13, 2023 0.8400 0.8599 0.7825 0.8000 749,891 -0.05(-5.88%)
Jul 12, 2023 0.8400 0.8800 0.8175 0.8500 714,314 -0.01(-0.58%)
Jul 11, 2023 0.8900 0.9000 0.8260 0.8550 576,498 -0.03(-3.29%)
Jul 10, 2023 0.8300 0.9000 0.8150 0.8841 1,450,118 +0.06(+7.16%)
Jul 07, 2023 0.8100 0.8488 0.7940 0.8250 931,665 +0.04(+4.60%)
Jul 06, 2023 0.7600 0.7900 0.7111 0.7887 1,137,157 +0.01(+0.72%)
Jul 05, 2023 0.8100 0.8100 0.7555 0.7831 430,242 -0.04(-4.50%)
Jul 03, 2023 0.8300 0.8498 0.7806 0.8200 408,424 -0.01(-1.23%)
Jun 30, 2023 0.7800 0.8540 0.7600 0.8302 1,651,382 +0.07(+9.31%)
Jun 29, 2023 0.7600 0.8094 0.7378 0.7595 660,327 -0.00(-0.42%)
Jun 28, 2023 0.6285 0.7740 0.6200 0.7627 1,411,447 +0.13(+21.35%)
Jun 27, 2023 0.7000 0.7300 0.6133 0.6285 1,550,141 -0.07(-10.21%)
Jun 26, 2023 0.8300 0.8593 0.6821 0.7000 2,338,112 -0.13(-15.66%)
Jun 23, 2023 0.8200 0.8700 0.8001 0.8300 1,390,105 +0.01(+1.82%)
Jun 22, 2023 0.8000 0.8500 0.8000 0.8152 1,289,058 +0.01(+0.97%)
Jun 21, 2023 0.7600 0.8389 0.7400 0.8074 2,152,981 +0.03(+4.18%)
Jun 20, 2023 0.9000 0.9000 0.7230 0.7750 3,537,196 -0.15(-16.42%)
Jun 16, 2023 0.9450 0.9800 0.8500 0.9272 1,569,367 -0.01(-0.83%)
Jun 15, 2023 1.120 1.130 0.9000 0.9350 5,005,477 -0.21(-18.70%)
Jun 14, 2023 1.140 1.200 1.100 1.150 1,481,343 +0.00(+0.44%)
Jun 13, 2023 1.210 1.260 1.060 1.145 3,754,422 -0.10(-8.40%)
Jun 12, 2023 1.370 1.400 1.150 1.250 3,089,776 -0.13(-9.42%)
Jun 09, 2023 1.300 1.400 1.293 1.380 2,802,841 +0.05(+3.76%)
Jun 08, 2023 1.290 1.340 1.220 1.330 3,269,751 +0.04(+3.10%)
Jun 07, 2023 1.240 1.450 1.240 1.290 7,585,040 -0.10(-7.19%)
Jun 06, 2023 1.040 1.480 1.025 1.390 5,158,688 +0.38(+37.62%)
Jun 05, 2023 1.170 1.220 1.000 1.010 4,762,109 -0.16(-13.68%)
Jun 02, 2023 1.050 1.205 1.000 1.170 4,706,404 +0.12(+11.43%)
Jun 01, 2023 0.9300 1.070 0.8532 1.050 5,449,430 +0.12(+12.90%)
May 31, 2023 0.8300 1.030 0.8268 0.9300 7,635,974 +0.11(+12.97%)
May 30, 2023 0.6722 0.8489 0.6500 0.8232 11,115,459 +0.16(+24.73%)
May 26, 2023 0.7200 0.7400 0.5700 0.6600 32,958,044 +0.13(+24.76%)
May 25, 2023 0.6990 0.7099 0.4665 0.5290 3,725,695 -0.17(-23.83%)
May 24, 2023 0.6500 0.7299 0.6500 0.6945 343,340 +0.01(+2.03%)
May 23, 2023 0.7700 0.7750 0.6541 0.6807 679,790 -0.08(-11.09%)
May 22, 2023 0.7316 0.7900 0.7210 0.7656 343,814 +0.03(+4.65%)
May 19, 2023 0.6750 0.7500 0.6700 0.7316 780,170 +0.08(+12.50%)
May 18, 2023 0.6200 0.6793 0.6200 0.6503 310,952 +0.01(+1.96%)
May 17, 2023 0.6100 0.6700 0.6100 0.6378 197,809 +0.03(+5.40%)
May 16, 2023 0.6900 0.6900 0.6050 0.6051 380,934 -0.08(-11.65%)
May 15, 2023 0.6500 0.7000 0.6400 0.6849 408,150 +0.05(+8.71%)
May 12, 2023 0.5500 0.7100 0.5477 0.6300 1,096,879 +0.09(+16.17%)
May 11, 2023 0.5300 0.5500 0.5203 0.5423 247,325 +0.03(+5.81%)
May 10, 2023 0.5200 0.5250 0.4710 0.5125 261,085 -0.01(-2.38%)
May 09, 2023 0.5400 0.5400 0.5008 0.5250 125,087 -0.02(-2.78%)
May 08, 2023 0.4810 0.5688 0.4807 0.5400 138,325 +0.05(+10.34%)
May 05, 2023 0.4800 0.5040 0.4610 0.4894 74,941 -0.01(-2.10%)
May 04, 2023 0.5000 0.5000 0.4709 0.4999 63,363 +0.01(+2.02%)
May 03, 2023 0.5300 0.5300 0.4900 0.4900 118,610 +0.01(+1.03%)
May 02, 2023 0.5000 0.5245 0.4821 0.4850 119,771 -0.02(-3.23%)
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.