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 (%)
Aug 31, 2022 0.6021 0.6400 0.5999 0.6095 233,804 +0.01(+1.23%)
Aug 30, 2022 0.6699 0.6900 0.6010 0.6021 306,267 -0.07(-10.13%)
Aug 29, 2022 0.6300 0.6800 0.6150 0.6700 378,981 +0.04(+7.01%)
Aug 26, 2022 0.6200 0.6384 0.6101 0.6261 166,168 +0.01(+1.36%)
Aug 25, 2022 0.6100 0.6232 0.6050 0.6177 131,206 +0.01(+1.03%)
Aug 24, 2022 0.6373 0.6373 0.6000 0.6114 227,345 -0.01(-1.39%)
Aug 23, 2022 0.5900 0.6312 0.5900 0.6200 211,801 +0.03(+4.20%)
Aug 22, 2022 0.6350 0.6500 0.5940 0.5950 405,171 -0.04(-5.56%)
Aug 19, 2022 0.7200 0.7200 0.6220 0.6300 289,210 -0.04(-6.26%)
Aug 18, 2022 0.6796 0.6953 0.6501 0.6721 329,162 -0.03(-4.07%)
Aug 17, 2022 0.6800 0.7450 0.6700 0.7006 427,852 +0.01(+1.54%)
Aug 16, 2022 0.6900 0.7099 0.6700 0.6900 416,308 -0.03(-3.67%)
Aug 15, 2022 0.7500 0.7500 0.6800 0.7163 738,327 -0.03(-4.43%)
Aug 12, 2022 0.7915 0.7915 0.7000 0.7495 672,713 -0.01(-0.78%)
Aug 11, 2022 0.7395 0.7918 0.6901 0.7554 1,575,411 +0.02(+2.85%)
Aug 10, 2022 0.6600 0.8599 0.6150 0.7345 4,367,555 +0.08(+12.65%)
Aug 09, 2022 0.9400 1.990 0.6011 0.6520 58,019,572 -0.25(-27.35%)
Aug 08, 2022 0.8500 0.9150 0.8250 0.8975 294,057 +0.08(+9.30%)
Aug 05, 2022 0.8500 0.8500 0.8210 0.8211 143,032 +0.01(+0.75%)
Aug 04, 2022 0.8200 0.8300 0.8000 0.8150 196,542 +0.01(+1.74%)
Aug 03, 2022 0.7864 0.8400 0.7700 0.8011 241,075 +0.02(+2.02%)
Aug 02, 2022 0.7900 0.8350 0.7500 0.7852 91,546 -0.00(-0.32%)
Aug 01, 2022 0.8456 0.8456 0.7600 0.7877 78,709 -0.02(-2.73%)
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%)
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.