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 (%)
Nov 30, 2021 168.75 176.00 153.25 164.50 10,264 -4.75(-2.81%)
Nov 29, 2021 172.50 177.75 164.78 169.25 5,172 -2.50(-1.46%)
Nov 26, 2021 179.00 183.50 168.75 171.75 3,398 -12.00(-6.53%)
Nov 24, 2021 183.50 187.25 175.75 183.75 4,787 +0.25(+0.14%)
Nov 23, 2021 190.25 197.50 177.93 183.50 2,836 -11.50(-5.90%)
Nov 22, 2021 203.50 205.25 193.25 195.00 4,699 -6.00(-2.99%)
Nov 19, 2021 204.25 212.16 200.50 201.00 2,752 -0.25(-0.12%)
Nov 18, 2021 227.75 210.75 200.25 201.25 5,600 -25.00(-11.05%)
Nov 17, 2021 237.00 237.00 221.25 226.25 4,197 -12.00(-5.04%)
Nov 16, 2021 241.75 241.75 231.25 238.25 2,724 -5.75(-2.36%)
Nov 15, 2021 255.50 255.50 237.50 244.00 3,691 -8.25(-3.27%)
Nov 12, 2021 250.00 261.56 247.62 252.25 4,265 +2.75(+1.10%)
Nov 11, 2021 256.25 264.71 248.75 249.50 2,972 -6.00(-2.35%)
Nov 10, 2021 262.50 255.50 9,103 -15.25(-5.63%)
Nov 09, 2021 293.75 298.74 264.25 270.75 9,501 -7.25(-2.61%)
Nov 08, 2021 263.75 280.25 263.75 278.00 8,367 +16.25(+6.21%)
Nov 05, 2021 276.25 279.00 252.25 261.75 9,455 -19.25(-6.85%)
Nov 04, 2021 275.25 286.50 270.25 281.00 3,944 +2.75(+0.99%)
Nov 03, 2021 244.50 279.75 244.50 278.25 5,237 +31.50(+12.77%)
Nov 02, 2021 250.50 253.81 241.50 246.75 3,916 -7.75(-3.05%)
Nov 01, 2021 249.25 258.75 241.25 254.50 2,585 +4.75(+1.90%)
Oct 29, 2021 250.25 251.84 243.75 249.75 1,478 +1.50(+0.60%)
Oct 28, 2021 255.00 261.75 247.00 248.25 4,243 -7.75(-3.03%)
Oct 27, 2021 257.00 282.25 251.25 256.00 2,243 -2.50(-0.97%)
Oct 26, 2021 260.25 258.25 258.50 4,528 -6.75(-2.54%)
Oct 25, 2021 259.25 272.00 257.50 265.25 3,260 +8.75(+3.41%)
Oct 22, 2021 278.00 281.50 254.00 256.50 6,591 -26.25(-9.28%)
Oct 21, 2021 294.25 299.50 282.25 282.75 2,685 -13.75(-4.64%)
Oct 20, 2021 290.25 303.88 288.00 296.50 3,291 +2.50(+0.85%)
Oct 19, 2021 290.50 307.50 290.50 294.00 5,607 +3.75(+1.29%)
Oct 18, 2021 322.00 328.36 289.00 290.25 5,575 -35.00(-10.76%)
Oct 15, 2021 315.00 396.75 308.75 325.25 47,317 +7.75(+2.44%)
Oct 14, 2021 289.50 343.75 281.50 317.50 37,380 +27.00(+9.29%)
Oct 13, 2021 276.50 325.00 268.75 290.50 30,342 +18.00(+6.61%)
Oct 12, 2021 270.75 292.00 266.50 272.50 15,650 +13.75(+5.31%)
Oct 11, 2021 300.50 305.75 254.00 258.75 26,737 -37.25(-12.58%)
Oct 08, 2021 335.25 358.75 292.15 296.00 94,713 +9.00(+3.14%)
Oct 07, 2021 288.75 305.00 283.50 287.00 23,473 +3.00(+1.06%)
Oct 06, 2021 277.25 295.75 271.50 284.00 10,166 -19.25(-6.35%)
Oct 05, 2021 309.50 314.75 296.75 303.25 7,637 -2.25(-0.74%)
Oct 04, 2021 323.25 361.00 285.50 305.50 25,281 -23.25(-7.07%)
Oct 01, 2021 351.25 357.75 320.50 328.75 17,902 -22.50(-6.41%)
Sep 30, 2021 356.50 373.25 342.50 351.25 13,152 -14.25(-3.90%)
Sep 29, 2021 363.25 416.75 350.25 365.50 27,267 +9.25(+2.60%)
Sep 28, 2021 407.00 417.00 351.30 356.25 18,649 -66.00(-15.63%)
Sep 27, 2021 438.00 449.75 407.25 422.25 20,243 -6.50(-1.52%)
Sep 24, 2021 457.75 460.00 425.50 428.75 23,596 -37.50(-8.04%)
Sep 23, 2021 475.00 495.37 457.75 466.25 18,638 -6.00(-1.27%)
Sep 22, 2021 489.75 489.67 453.25 472.25 11,030 -9.75(-2.02%)
Sep 21, 2021 472.75 575.00 465.68 482.00 42,346 +35.50(+7.95%)
Sep 20, 2021 463.50 469.75 437.50 446.50 15,456 -36.00(-7.46%)
Sep 17, 2021 492.25 509.50 455.00 482.50 19,238 -7.00(-1.43%)
Sep 16, 2021 489.25 571.25 477.50 489.50 41,863 +27.00(+5.84%)
Sep 15, 2021 498.50 523.75 450.00 462.50 29,871 -56.50(-10.89%)
Sep 14, 2021 638.50 647.50 477.52 519.00 42,710 -149.25(-22.33%)
Sep 13, 2021 833.75 860.00 660.25 668.25 265,853 +3.50(+0.53%)
Sep 10, 2021 730.50 800.00 626.00 664.75 208,991 +41.75(+6.70%)
Sep 09, 2021 621.25 917.25 597.00 623.00 743,860 -56.25(-8.28%)
Sep 08, 2021 292.50 1010 267.50 679.25 1,441,553 +358.50(+111.77%)
Sep 07, 2021 224.00 497.00 222.12 320.75 308,655 +106.75(+49.88%)
Sep 03, 2021 218.75 233.00 213.25 214.00 5,157 -2.50(-1.15%)
Sep 02, 2021 254.75 264.38 213.00 216.50 7,833 -38.25(-15.01%)
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.