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 (%)
Jun 30, 2023 0.7800 0.8540 0.7600 0.8302 1,651,382 +0.07(+9.31%)
Jun 29, 2023 0.7600 0.8094 0.7378 0.7595 660,327 -0.00(-0.42%)
Jun 28, 2023 0.6285 0.7740 0.6200 0.7627 1,411,447 +0.13(+21.35%)
Jun 27, 2023 0.7000 0.7300 0.6133 0.6285 1,550,141 -0.07(-10.21%)
Jun 26, 2023 0.8300 0.8593 0.6821 0.7000 2,338,112 -0.13(-15.66%)
Jun 23, 2023 0.8200 0.8700 0.8001 0.8300 1,390,105 +0.01(+1.82%)
Jun 22, 2023 0.8000 0.8500 0.8000 0.8152 1,289,058 +0.01(+0.97%)
Jun 21, 2023 0.7600 0.8389 0.7400 0.8074 2,152,981 +0.03(+4.18%)
Jun 20, 2023 0.9000 0.9000 0.7230 0.7750 3,537,196 -0.15(-16.42%)
Jun 16, 2023 0.9450 0.9800 0.8500 0.9272 1,569,367 -0.01(-0.83%)
Jun 15, 2023 1.120 1.130 0.9000 0.9350 5,005,477 -0.21(-18.70%)
Jun 14, 2023 1.140 1.200 1.100 1.150 1,481,343 +0.00(+0.44%)
Jun 13, 2023 1.210 1.260 1.060 1.145 3,754,422 -0.10(-8.40%)
Jun 12, 2023 1.370 1.400 1.150 1.250 3,089,776 -0.13(-9.42%)
Jun 09, 2023 1.300 1.400 1.293 1.380 2,802,841 +0.05(+3.76%)
Jun 08, 2023 1.290 1.340 1.220 1.330 3,269,751 +0.04(+3.10%)
Jun 07, 2023 1.240 1.450 1.240 1.290 7,585,040 -0.10(-7.19%)
Jun 06, 2023 1.040 1.480 1.025 1.390 5,158,688 +0.38(+37.62%)
Jun 05, 2023 1.170 1.220 1.000 1.010 4,762,109 -0.16(-13.68%)
Jun 02, 2023 1.050 1.205 1.000 1.170 4,706,404 +0.12(+11.43%)
Jun 01, 2023 0.9300 1.070 0.8532 1.050 5,449,430 +0.12(+12.90%)
May 31, 2023 0.8300 1.030 0.8268 0.9300 7,635,974 +0.11(+12.97%)
May 30, 2023 0.6722 0.8489 0.6500 0.8232 11,115,459 +0.16(+24.73%)
May 26, 2023 0.7200 0.7400 0.5700 0.6600 32,958,044 +0.13(+24.76%)
May 25, 2023 0.6990 0.7099 0.4665 0.5290 3,725,695 -0.17(-23.83%)
May 24, 2023 0.6500 0.7299 0.6500 0.6945 343,340 +0.01(+2.03%)
May 23, 2023 0.7700 0.7750 0.6541 0.6807 679,790 -0.08(-11.09%)
May 22, 2023 0.7316 0.7900 0.7210 0.7656 343,814 +0.03(+4.65%)
May 19, 2023 0.6750 0.7500 0.6700 0.7316 780,170 +0.08(+12.50%)
May 18, 2023 0.6200 0.6793 0.6200 0.6503 310,952 +0.01(+1.96%)
May 17, 2023 0.6100 0.6700 0.6100 0.6378 197,809 +0.03(+5.40%)
May 16, 2023 0.6900 0.6900 0.6050 0.6051 380,934 -0.08(-11.65%)
May 15, 2023 0.6500 0.7000 0.6400 0.6849 408,150 +0.05(+8.71%)
May 12, 2023 0.5500 0.7100 0.5477 0.6300 1,096,879 +0.09(+16.17%)
May 11, 2023 0.5300 0.5500 0.5203 0.5423 247,325 +0.03(+5.81%)
May 10, 2023 0.5200 0.5250 0.4710 0.5125 261,085 -0.01(-2.38%)
May 09, 2023 0.5400 0.5400 0.5008 0.5250 125,087 -0.02(-2.78%)
May 08, 2023 0.4810 0.5688 0.4807 0.5400 138,325 +0.05(+10.34%)
May 05, 2023 0.4800 0.5040 0.4610 0.4894 74,941 -0.01(-2.10%)
May 04, 2023 0.5000 0.5000 0.4709 0.4999 63,363 +0.01(+2.02%)
May 03, 2023 0.5300 0.5300 0.4900 0.4900 118,610 +0.01(+1.03%)
May 02, 2023 0.5000 0.5245 0.4821 0.4850 119,771 -0.02(-3.23%)
May 01, 2023 0.4559 0.5263 0.4501 0.5012 295,201 +0.03(+6.64%)
Apr 28, 2023 0.4500 0.4900 0.4024 0.4700 334,226 +0.04(+9.40%)
Apr 27, 2023 0.3600 0.4508 0.3470 0.4296 636,093 +0.08(+24.49%)
Apr 26, 2023 0.3972 0.3972 0.3450 0.3451 72,320 -0.03(-8.78%)
Apr 25, 2023 0.3900 0.3940 0.3491 0.3783 70,653 -0.02(-4.06%)
Apr 24, 2023 0.4200 0.4200 0.3800 0.3943 23,530 -0.01(-2.64%)
Apr 21, 2023 0.3950 0.4050 0.3800 0.4050 71,528 +0.01(+1.50%)
Apr 20, 2023 0.3925 0.4025 0.3800 0.3990 34,978 -0.00(-0.25%)
Apr 19, 2023 0.3800 0.4000 0.3800 0.4000 91,184 +0.00(+0.05%)
Apr 18, 2023 0.4100 0.4452 0.3862 0.3998 83,478 -0.00(-0.55%)
Apr 17, 2023 0.3657 0.4100 0.3657 0.4020 169,458 +0.02(+4.42%)
Apr 14, 2023 0.3888 0.3950 0.3602 0.3850 98,719 -0.00(-1.03%)
Apr 13, 2023 0.3500 0.3970 0.3498 0.3890 265,773 +0.04(+10.17%)
Apr 12, 2023 0.3847 0.3847 0.3415 0.3531 180,860 -0.02(-4.95%)
Apr 11, 2023 0.3676 0.4311 0.3650 0.3715 1,266,258 +0.03(+7.28%)
Apr 10, 2023 0.3422 0.3630 0.3422 0.3463 64,334 -0.02(-5.46%)
Apr 06, 2023 0.4000 0.4000 0.3653 0.3663 55,669 -0.02(-4.73%)
Apr 05, 2023 0.3700 0.4000 0.3602 0.3845 54,256 +0.01(+3.47%)
Apr 04, 2023 0.3580 0.3800 0.3501 0.3716 41,722 +0.01(+3.08%)
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.