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 (%)
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%)
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.