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

Effector Therapeutics Inc (NQ: EFTR )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.6200 0.6400 0.6063 0.6127 312,778 -0.01(-1.11%)
Oct 28, 2022 0.6000 0.6200 0.5806 0.6196 143,100 +0.00(+0.73%)
Oct 27, 2022 0.6183 0.6183 0.5900 0.6151 223,256 +0.01(+0.82%)
Oct 26, 2022 0.5827 0.6200 0.5800 0.6101 113,142 +0.03(+4.36%)
Oct 25, 2022 0.5700 0.5885 0.5676 0.5846 77,000 -0.00(-0.07%)
Oct 24, 2022 0.5800 0.6124 0.5800 0.5850 21,631 -0.01(-0.86%)
Oct 21, 2022 0.6000 0.6000 0.5840 0.5901 49,313 -0.01(-1.63%)
Oct 20, 2022 0.6133 0.6200 0.5801 0.5999 64,395 -0.01(-1.66%)
Oct 19, 2022 0.6150 0.6274 0.5676 0.6100 80,090 +0.01(+1.67%)
Oct 18, 2022 0.6386 0.6386 0.5896 0.6000 55,298 -0.00(-0.02%)
Oct 17, 2022 0.5900 0.6093 0.5900 0.6001 4,969 +0.01(+2.42%)
Oct 14, 2022 0.6000 0.6078 0.5800 0.5859 130,705 +0.00(+0.57%)
Oct 13, 2022 0.5522 0.6258 0.5522 0.5826 53,234 -0.02(-2.92%)
Oct 12, 2022 0.6540 0.6540 0.6000 0.6001 40,172 -0.06(-9.09%)
Oct 11, 2022 0.6000 0.6970 0.5633 0.6601 112,118 +0.06(+10.02%)
Oct 10, 2022 0.6500 0.6520 0.5519 0.6000 112,209 -0.03(-5.39%)
Oct 07, 2022 0.6582 0.6600 0.6322 0.6342 63,878 -0.00(-0.08%)
Oct 06, 2022 0.6376 0.6715 0.6200 0.6347 100,876 +0.01(+2.37%)
Oct 05, 2022 0.5916 0.6379 0.5916 0.6200 246,365 +0.04(+6.90%)
Oct 04, 2022 0.5700 0.5850 0.5570 0.5800 49,591 +0.02(+3.13%)
Oct 03, 2022 0.5900 0.5898 0.5450 0.5624 52,758 -0.01(-1.70%)
Sep 30, 2022 0.5800 0.5898 0.5501 0.5721 69,822 +0.00(+0.37%)
Sep 29, 2022 0.5700 0.5948 0.5460 0.5700 65,671 -0.00(-0.07%)
Sep 28, 2022 0.5900 0.6024 0.5452 0.5704 113,565 +0.01(+1.12%)
Sep 27, 2022 0.5600 0.5797 0.5210 0.5641 100,165 -0.00(-0.16%)
Sep 26, 2022 0.5388 0.5800 0.5388 0.5650 151,740 +0.00(+0.37%)
Sep 23, 2022 0.5313 0.5775 0.5260 0.5629 161,837 +0.00(+0.09%)
Sep 22, 2022 0.5900 0.6320 0.5228 0.5624 411,036 -0.02(-2.67%)
Sep 21, 2022 0.6000 0.6000 0.5650 0.5778 49,615 +0.01(+1.37%)
Sep 20, 2022 0.6000 0.6099 0.5500 0.5700 116,857 -0.02(-3.39%)
Sep 19, 2022 0.5900 0.6200 0.5600 0.5900 60,738 -0.02(-3.23%)
Sep 16, 2022 0.5800 0.6299 0.5532 0.6097 134,309 +0.02(+2.97%)
Sep 15, 2022 0.6500 0.6800 0.5900 0.5921 134,742 -0.04(-6.02%)
Sep 14, 2022 0.6605 0.6800 0.6110 0.6300 168,646 -0.01(-1.21%)
Sep 13, 2022 0.6250 0.6480 0.6000 0.6377 97,817 +0.02(+2.81%)
Sep 12, 2022 0.6300 0.6440 0.5800 0.6203 189,846 -0.02(-3.81%)
Sep 09, 2022 0.5800 0.6450 0.5620 0.6449 248,591 +0.10(+17.38%)
Sep 08, 2022 0.5213 0.5498 0.5201 0.5494 64,537 +0.01(+1.84%)
Sep 07, 2022 0.5148 0.5443 0.5000 0.5395 66,579 +0.03(+6.41%)
Sep 06, 2022 0.5000 0.5300 0.4949 0.5070 130,873 +0.01(+2.18%)
Sep 02, 2022 0.5390 0.5390 0.4700 0.4962 560,480 -0.04(-8.11%)
Sep 01, 2022 0.6187 0.6187 0.5101 0.5400 487,110 -0.07(-11.40%)
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%)
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.