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

Effector Therapeutics Inc (NQ: EFTR )

0.1800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 2, 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 02, 2024 0.1800 0 -0.09(-32.56%)
Jul 01, 2024 0.2654 0.2848 0.2350 0.2669 1,157,169 -0.02(-8.00%)
Jun 28, 2024 0.2900 0.3029 0.2750 0.2901 1,347,251 -0.02(-6.42%)
Jun 27, 2024 0.2774 0.3273 0.2690 0.3100 2,469,527 +0.04(+15.24%)
Jun 26, 2024 0.3050 0.3100 0.2610 0.2690 4,959,986 -0.01(-3.93%)
Jun 25, 2024 0.2910 0.3800 0.2800 0.2800 12,668,951 -0.00(-1.06%)
Jun 24, 2024 0.2920 0.3500 0.2540 0.2830 6,019,399 -0.89(-75.81%)
Jun 21, 2024 1.190 1.320 1.140 1.170 175,418 +0.00(+0.00%)
Jun 20, 2024 1.200 1.280 1.170 1.170 110,218 +0.01(+0.86%)
Jun 18, 2024 1.220 1.260 1.160 1.160 72,809 -0.08(-6.45%)
Jun 17, 2024 1.250 1.271 1.210 1.240 52,687 -0.01(-0.80%)
Jun 14, 2024 1.370 1.372 1.250 1.250 54,366 -0.12(-8.76%)
Jun 13, 2024 1.340 1.470 1.320 1.370 89,073 +0.02(+1.48%)
Jun 12, 2024 1.290 1.400 1.290 1.350 67,548 +0.04(+3.05%)
Jun 11, 2024 1.260 1.380 1.230 1.310 62,645 +0.01(+0.77%)
Jun 10, 2024 1.300 1.350 1.190 1.300 119,138 -0.01(-0.76%)
Jun 07, 2024 1.370 1.428 1.310 1.310 87,459 -0.07(-5.07%)
Jun 06, 2024 1.460 1.480 1.380 1.380 61,052 -0.10(-6.76%)
Jun 05, 2024 1.440 1.550 1.390 1.480 61,579 +0.06(+4.23%)
Jun 04, 2024 1.560 1.600 1.380 1.420 163,488 -0.14(-8.97%)
Jun 03, 2024 1.640 1.660 1.500 1.560 244,190 -0.04(-2.50%)
May 31, 2024 1.710 1.730 1.530 1.600 203,497 -0.10(-5.88%)
May 30, 2024 1.650 1.730 1.650 1.700 40,296 +0.04(+2.41%)
May 29, 2024 1.740 1.740 1.650 1.660 74,444 -0.09(-5.14%)
May 28, 2024 1.670 1.770 1.670 1.750 66,187 -0.03(-1.69%)
May 24, 2024 1.860 1.910 1.760 1.780 52,455 -0.04(-2.20%)
May 23, 2024 1.800 1.860 1.730 1.820 83,519 +0.06(+3.41%)
May 22, 2024 1.790 1.840 1.650 1.760 69,436 -0.03(-1.68%)
May 21, 2024 1.830 1.881 1.720 1.790 93,002 -0.08(-4.28%)
May 20, 2024 1.930 1.990 1.860 1.870 119,527 -0.07(-3.61%)
May 17, 2024 1.980 2.000 1.920 1.940 61,594 -0.04(-2.02%)
May 16, 2024 2.020 2.020 1.960 1.980 56,928 +0.00(+0.00%)
May 15, 2024 1.980 2.050 1.941 1.980 111,364 -0.02(-1.00%)
May 14, 2024 2.010 2.060 1.950 2.000 133,625 +0.00(+0.00%)
May 13, 2024 2.060 2.060 1.980 2.000 108,205 -0.03(-1.48%)
May 10, 2024 2.090 2.130 2.000 2.030 85,411 -0.11(-5.14%)
May 09, 2024 2.080 2.140 1.980 2.140 120,530 +0.06(+2.88%)
May 08, 2024 2.090 2.125 1.960 2.080 118,234 +0.03(+1.46%)
May 07, 2024 2.120 2.230 2.030 2.050 85,724 -0.08(-3.76%)
May 06, 2024 2.190 2.260 2.100 2.130 79,816 -0.07(-3.18%)
May 03, 2024 2.120 2.290 2.120 2.200 144,765 +0.04(+1.85%)
May 02, 2024 2.260 2.260 2.080 2.160 108,688 -0.04(-1.82%)
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.