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 (%)
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%)
May 02, 2022 3.040 3.295 2.960 2.960 20,705 -0.37(-11.11%)
Apr 29, 2022 3.000 3.330 3.000 3.330 12,212 +0.08(+2.46%)
Apr 28, 2022 3.130 3.280 3.030 3.250 9,995 -0.04(-1.22%)
Apr 27, 2022 3.300 3.440 3.100 3.290 15,231 -0.07(-2.08%)
Apr 26, 2022 3.330 3.570 3.280 3.360 19,259 -0.12(-3.45%)
Apr 25, 2022 3.330 3.600 3.310 3.480 8,117 +0.16(+4.82%)
Apr 22, 2022 3.480 3.780 3.260 3.320 33,826 -0.35(-9.54%)
Apr 21, 2022 3.300 3.670 3.300 3.670 8,087 +0.00(+0.00%)
Apr 20, 2022 3.830 3.830 3.450 3.670 16,200 -0.10(-2.56%)
Apr 19, 2022 3.420 3.767 3.390 3.767 4,538 +0.35(+10.13%)
Apr 18, 2022 3.450 3.510 3.290 3.420 16,427 -0.10(-2.84%)
Apr 14, 2022 3.760 3.960 3.450 3.520 8,907 +0.02(+0.57%)
Apr 13, 2022 3.700 3.870 3.490 3.500 8,334 -0.02(-0.57%)
Apr 12, 2022 3.760 3.760 3.510 3.520 6,875 -0.15(-4.09%)
Apr 11, 2022 3.840 3.930 3.610 3.670 7,434 -0.17(-4.43%)
Apr 08, 2022 3.830 3.990 3.620 3.840 11,572 +0.00(+0.00%)
Apr 07, 2022 3.810 3.990 3.618 3.840 9,248 +0.09(+2.40%)
Apr 06, 2022 3.700 3.990 3.500 3.750 11,384 +0.13(+3.59%)
Apr 05, 2022 3.970 3.990 3.595 3.620 14,820 -0.21(-5.48%)
Apr 04, 2022 3.950 4.010 3.760 3.830 15,027 +0.01(+0.26%)
Apr 01, 2022 3.870 4.210 3.810 3.820 13,300 -0.19(-4.74%)
Mar 31, 2022 4.010 4.140 3.910 4.010 9,503 -0.04(-0.99%)
Mar 30, 2022 4.200 4.300 4.011 4.050 7,342 -0.15(-3.57%)
Mar 29, 2022 4.350 4.400 4.000 4.200 25,147 -0.19(-4.33%)
Mar 28, 2022 4.160 4.400 4.130 4.390 24,161 +0.25(+6.04%)
Mar 25, 2022 4.570 4.620 4.100 4.140 52,742 -0.51(-10.97%)
Mar 24, 2022 4.730 4.980 4.570 4.650 12,677 +0.00(+0.00%)
Mar 23, 2022 4.900 5.015 4.600 4.650 24,793 -0.51(-9.88%)
Mar 22, 2022 4.740 5.249 4.740 5.160 56,567 -0.09(-1.71%)
Mar 21, 2022 5.150 5.250 4.850 5.250 33,471 +0.17(+3.35%)
Mar 18, 2022 4.210 5.080 4.051 5.080 46,571 +0.74(+17.05%)
Mar 17, 2022 4.480 4.480 4.053 4.340 60,227 +0.27(+6.63%)
Mar 16, 2022 4.100 4.120 3.910 4.070 16,858 +0.07(+1.75%)
Mar 15, 2022 3.740 4.375 3.710 4.000 42,269 +0.15(+3.90%)
Mar 14, 2022 3.900 4.160 3.500 3.850 24,687 -0.15(-3.75%)
Mar 11, 2022 3.710 4.000 3.523 4.000 29,986 +0.09(+2.30%)
Mar 10, 2022 3.820 4.060 3.610 3.910 22,361 +0.03(+0.77%)
Mar 09, 2022 4.000 4.236 3.880 3.880 20,327 -0.12(-3.00%)
Mar 08, 2022 4.077 4.310 3.885 4.000 26,526 -0.17(-4.08%)
Mar 07, 2022 4.420 4.500 4.020 4.170 22,770 -0.28(-6.29%)
Mar 04, 2022 4.720 4.720 4.024 4.450 23,508 -0.17(-3.68%)
Mar 03, 2022 4.650 4.890 4.320 4.620 11,668 +0.21(+4.76%)
Mar 02, 2022 4.390 4.720 4.290 4.410 38,608 -0.02(-0.45%)
Mar 01, 2022 4.690 4.774 4.400 4.430 11,908 -0.22(-4.73%)
Feb 28, 2022 4.880 4.889 4.630 4.650 22,007 -0.30(-6.06%)
Feb 25, 2022 5.114 5.225 4.745 4.950 31,518 -0.16(-3.13%)
Feb 24, 2022 4.710 5.110 4.560 5.110 53,002 -0.15(-2.85%)
Feb 23, 2022 5.460 5.460 4.850 5.260 20,409 -0.15(-2.77%)
Feb 22, 2022 4.950 5.570 4.950 5.410 93,658 +0.21(+4.04%)
Feb 18, 2022 5.200 0 +0.67(+14.79%)
Feb 17, 2022 4.810 4.810 4.340 4.530 22,265 -0.23(-4.83%)
Feb 16, 2022 5.070 5.070 4.350 4.760 44,256 +0.15(+3.25%)
Feb 15, 2022 4.580 4.645 4.300 4.610 8,402 +0.19(+4.30%)
Feb 14, 2022 4.620 4.862 4.310 4.420 34,808 -0.36(-7.53%)
Feb 11, 2022 4.670 4.900 4.600 4.780 29,245 -0.01(-0.21%)
Feb 10, 2022 5.100 5.100 4.615 4.790 36,898 -0.15(-3.04%)
Feb 09, 2022 4.960 5.260 4.750 4.940 48,253 -0.18(-3.52%)
Feb 08, 2022 4.990 5.270 4.640 5.120 50,955 -0.01(-0.19%)
Feb 07, 2022 5.000 5.862 5.000 5.130 157,733 +0.13(+2.60%)
Feb 04, 2022 5.540 5.540 4.930 5.000 17,136 -0.22(-4.21%)
Feb 03, 2022 5.450 5.120 5.220 20,114 -0.40(-7.12%)
Feb 02, 2022 5.920 5.920 5.380 5.620 2,297 -0.25(-4.26%)
Feb 01, 2022 5.850 5.970 5.671 5.870 18,049 +0.22(+3.89%)
Jan 31, 2022 5.450 5.650 16,811 +0.03(+0.53%)
Jan 28, 2022 5.450 5.660 5.450 5.620 5,165 +0.17(+3.12%)
Jan 27, 2022 5.540 5.890 5.230 5.450 27,881 +0.05(+0.93%)
Jan 26, 2022 5.200 5.969 5.200 5.400 31,922 -0.03(-0.55%)
Jan 25, 2022 5.490 5.866 5.230 5.430 84,901 -0.60(-9.95%)
Jan 24, 2022 6.250 6.380 5.690 6.030 42,562 -0.39(-6.07%)
Jan 21, 2022 6.650 6.888 6.300 6.420 29,550 -0.23(-3.46%)
Jan 20, 2022 7.090 7.310 6.370 6.650 22,560 -0.51(-7.12%)
Jan 19, 2022 6.750 7.295 6.500 7.160 15,090 +0.32(+4.68%)
Jan 18, 2022 7.050 7.560 6.510 6.840 24,375 -0.41(-5.66%)
Jan 14, 2022 7.250 0 +0.52(+7.73%)
Jan 13, 2022 7.120 7.393 6.650 6.730 14,480 -0.43(-6.01%)
Jan 12, 2022 7.450 7.450 7.120 7.160 5,327 -0.12(-1.65%)
Jan 11, 2022 7.130 7.650 7.130 7.280 30,372 -0.01(-0.14%)
Jan 10, 2022 7.670 7.700 7.118 7.290 66,995 -0.02(-0.27%)
Jan 07, 2022 7.180 7.480 7.030 7.310 16,665 +0.10(+1.39%)
Jan 06, 2022 7.400 7.590 6.850 7.210 68,509 -0.26(-3.48%)
Jan 05, 2022 7.880 8.360 7.300 7.470 16,525 -0.53(-6.63%)
Jan 04, 2022 8.270 8.270 7.830 8.000 131,545 -0.20(-2.44%)
Jan 03, 2022 8.160 8.600 7.920 8.200 103,223 -0.08(-0.97%)
Dec 31, 2021 7.630 8.990 7.585 8.280 202,049 +0.51(+6.56%)
Dec 30, 2021 7.870 8.480 7.670 7.770 190,770 -0.24(-3.00%)
Dec 29, 2021 8.790 8.900 7.780 8.010 174,645 -0.85(-9.59%)
Dec 28, 2021 9.020 9.350 8.630 8.860 244,216 -0.24(-2.64%)
Dec 27, 2021 9.220 9.540 9.050 9.100 109,622 -0.28(-2.99%)
Dec 23, 2021 8.830 9.470 8.529 9.380 123,110 +0.71(+8.19%)
Dec 22, 2021 8.450 8.800 8.000 8.670 209,133 +0.23(+2.73%)
Dec 21, 2021 8.100 8.480 7.974 8.440 231,636 +0.29(+3.56%)
Dec 20, 2021 7.350 8.220 7.160 8.150 144,445 +0.77(+10.43%)
Dec 17, 2021 6.690 7.490 6.530 7.380 644,627 +0.51(+7.42%)
Dec 16, 2021 6.610 7.290 6.480 6.870 319,979 +0.25(+3.78%)
Dec 15, 2021 6.380 6.630 6.190 6.620 260,028 +0.16(+2.48%)
Dec 14, 2021 6.650 7.000 6.280 6.460 130,489 -0.33(-4.86%)
Dec 13, 2021 6.850 7.100 6.262 6.790 65,904 -0.04(-0.59%)
Dec 10, 2021 6.760 7.070 6.620 6.830 165,553 +0.11(+1.64%)
Dec 09, 2021 7.090 7.580 6.710 6.720 178,776 -0.37(-5.22%)
Dec 08, 2021 7.060 7.420 6.820 7.090 118,172 +0.04(+0.57%)
Dec 07, 2021 7.350 7.580 6.700 7.050 165,973 -0.32(-4.34%)
Dec 06, 2021 5.810 7.870 5.661 7.370 560,727 +1.66(+29.07%)
Dec 03, 2021 6.110 6.231 5.710 5.710 102,927 -0.09(-1.55%)
Dec 02, 2021 5.840 6.000 5.500 5.800 86,767 -0.21(-3.49%)
Dec 01, 2021 6.580 6.830 5.950 6.010 201,293 -0.57(-8.66%)
Nov 30, 2021 6.750 7.040 6.130 6.580 256,606 -0.19(-2.81%)
Nov 29, 2021 6.900 7.110 6.591 6.770 129,320 -0.10(-1.46%)
Nov 26, 2021 7.160 7.340 6.750 6.870 84,958 -0.48(-6.53%)
Nov 24, 2021 7.340 7.490 7.030 7.350 119,697 +0.01(+0.14%)
Nov 23, 2021 7.610 7.900 7.117 7.340 70,904 -0.46(-5.90%)
Nov 22, 2021 8.140 8.210 7.730 7.800 117,484 -0.24(-2.99%)
Nov 19, 2021 8.170 8.486 8.020 8.040 68,822 -0.01(-0.12%)
Nov 18, 2021 9.110 8.430 8.010 8.050 140,016 -1.00(-11.05%)
Nov 17, 2021 9.480 9.480 8.850 9.050 104,945 -0.48(-5.04%)
Nov 16, 2021 9.670 9.670 9.250 9.530 68,119 -0.23(-2.36%)
Nov 15, 2021 10.22 10.22 9.500 9.760 92,299 -0.33(-3.27%)
Nov 12, 2021 10.00 10.46 9.905 10.09 106,640 +0.11(+1.10%)
Nov 11, 2021 10.25 10.59 9.950 9.980 74,322 -0.24(-2.35%)
Nov 10, 2021 10.50 10.22 227,592 -0.61(-5.63%)
Nov 09, 2021 11.75 11.95 10.57 10.83 237,530 -0.29(-2.61%)
Nov 08, 2021 10.55 11.21 10.55 11.12 209,195 +0.65(+6.21%)
Nov 05, 2021 11.05 11.16 10.09 10.47 236,394 -0.77(-6.85%)
Nov 04, 2021 11.01 11.46 10.81 11.24 98,605 +0.11(+0.99%)
Nov 03, 2021 9.780 11.19 9.780 11.13 130,941 +1.26(+12.77%)
Nov 02, 2021 10.02 10.15 9.660 9.870 97,910 -0.31(-3.05%)
Nov 01, 2021 9.970 10.35 9.650 10.18 64,625 +0.19(+1.90%)
Oct 29, 2021 10.01 10.07 9.750 9.990 36,957 +0.06(+0.60%)
Oct 28, 2021 10.20 10.47 9.880 9.930 106,098 -0.31(-3.03%)
Oct 27, 2021 10.28 11.29 10.05 10.24 56,087 -0.10(-0.97%)
Oct 26, 2021 10.41 10.33 10.34 113,222 -0.27(-2.54%)
Oct 25, 2021 10.37 10.88 10.30 10.61 81,518 +0.35(+3.41%)
Oct 22, 2021 11.12 11.26 10.16 10.26 164,781 -1.05(-9.28%)
Oct 21, 2021 11.77 11.98 11.29 11.31 67,141 -0.55(-4.64%)
Oct 20, 2021 11.61 12.15 11.52 11.86 82,293 +0.10(+0.85%)
Oct 19, 2021 11.62 12.30 11.62 11.76 140,181 +0.15(+1.29%)
Oct 18, 2021 12.88 13.13 11.56 11.61 139,375 -1.40(-10.76%)
Oct 15, 2021 12.60 15.87 12.35 13.01 1,182,936 +0.31(+2.44%)
Oct 14, 2021 11.58 13.75 11.26 12.70 934,524 +1.08(+9.29%)
Oct 13, 2021 11.06 13.00 10.75 11.62 758,553 +0.72(+6.61%)
Oct 12, 2021 10.83 11.68 10.66 10.90 391,270 +0.55(+5.31%)
Oct 11, 2021 12.02 12.23 10.16 10.35 668,425 -1.49(-12.58%)
Oct 08, 2021 13.41 14.35 11.69 11.84 2,367,825 +0.36(+3.14%)
Oct 07, 2021 11.55 12.20 11.34 11.48 586,835 +0.12(+1.06%)
Oct 06, 2021 11.09 11.83 10.86 11.36 254,153 -0.77(-6.35%)
Oct 05, 2021 12.38 12.59 11.87 12.13 190,941 -0.09(-0.74%)
Oct 04, 2021 12.93 14.44 11.42 12.22 632,040 -0.93(-7.07%)
Oct 01, 2021 14.05 14.31 12.82 13.15 447,554 -0.90(-6.41%)
Sep 30, 2021 14.26 14.93 13.70 14.05 328,816 -0.57(-3.90%)
Sep 29, 2021 14.53 16.67 14.01 14.62 681,698 +0.37(+2.60%)
Sep 28, 2021 16.28 16.68 14.05 14.25 466,232 -2.64(-15.63%)
Sep 27, 2021 17.52 17.99 16.29 16.89 506,083 -0.26(-1.52%)
Sep 24, 2021 18.31 18.40 17.02 17.15 589,914 -1.50(-8.04%)
Sep 23, 2021 19.00 19.81 18.31 18.65 465,951 -0.24(-1.27%)
Sep 22, 2021 19.59 19.59 18.13 18.89 275,753 -0.39(-2.02%)
Sep 21, 2021 18.91 23.00 18.63 19.28 1,058,665 +1.42(+7.95%)
Sep 20, 2021 18.54 18.79 17.50 17.86 386,418 -1.44(-7.46%)
Sep 17, 2021 19.69 20.38 18.20 19.30 480,963 -0.28(-1.43%)
Sep 16, 2021 19.57 22.85 19.10 19.58 1,046,598 +1.08(+5.84%)
Sep 15, 2021 19.94 20.95 18.00 18.50 746,777 -2.26(-10.89%)
Sep 14, 2021 25.54 25.90 19.10 20.76 1,067,774 -5.97(-22.33%)
Sep 13, 2021 33.35 34.40 26.41 26.73 6,646,339 +0.14(+0.53%)
Sep 10, 2021 29.22 32.00 25.04 26.59 5,224,797 +1.67(+6.70%)
Sep 09, 2021 24.85 36.69 23.88 24.92 18,596,516 -2.25(-8.28%)
Sep 08, 2021 11.70 40.42 10.70 27.17 36,038,824 +14.34(+111.77%)
Sep 07, 2021 8.960 19.88 8.885 12.83 7,716,385 +4.27(+49.88%)
Sep 03, 2021 8.750 9.320 8.530 8.560 128,946 -0.10(-1.15%)
Sep 02, 2021 10.19 10.57 8.520 8.660 195,845 -1.53(-15.01%)
Sep 01, 2021 10.85 10.94 10.06 10.19 81,271 -0.91(-8.20%)
Aug 31, 2021 11.13 11.36 10.35 11.10 190,370 -0.34(-2.97%)
Aug 30, 2021 10.63 12.40 10.29 11.44 402,585 -0.52(-4.35%)
Aug 27, 2021 14.40 14.48 11.11 11.96 496,731 -3.25(-21.37%)
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.