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 (%)
Mar 31, 2023 0.3600 0.3696 0.3500 0.3527 109,680 +0.00(+0.83%)
Mar 30, 2023 0.3600 0.3760 0.3378 0.3498 164,618 -0.01(-2.04%)
Mar 29, 2023 0.3500 0.3597 0.3510 0.3571 76,186 +0.00(+1.22%)
Mar 28, 2023 0.3685 0.3685 0.3511 0.3528 26,954 -0.01(-2.89%)
Mar 27, 2023 0.3600 0.3776 0.3500 0.3633 25,185 +0.01(+2.63%)
Mar 24, 2023 0.3600 0.3799 0.3500 0.3540 62,160 -0.00(-1.28%)
Mar 23, 2023 0.3746 0.3800 0.3506 0.3586 69,596 -0.00(-1.27%)
Mar 22, 2023 0.3617 0.3899 0.3500 0.3632 89,245 -0.01(-2.68%)
Mar 21, 2023 0.3735 0.3800 0.3670 0.3732 89,073 +0.00(+0.86%)
Mar 20, 2023 0.3582 0.3798 0.3582 0.3700 86,287 +0.00(+0.27%)
Mar 17, 2023 0.3946 0.4100 0.3610 0.3690 93,382 -0.03(-6.49%)
Mar 16, 2023 0.3900 0.4280 0.3750 0.3946 149,069 -0.01(-1.35%)
Mar 15, 2023 0.4000 0.4385 0.3701 0.4000 126,074 +0.00(+0.00%)
Mar 14, 2023 0.4000 0.4400 0.3800 0.4000 257,676 -0.00(-0.10%)
Mar 13, 2023 0.4338 0.4400 0.4001 0.4004 195,464 -0.04(-8.98%)
Mar 10, 2023 0.4981 0.4981 0.4101 0.4399 591,466 -0.05(-9.30%)
Mar 09, 2023 0.5000 0.5256 0.4801 0.4850 220,363 -0.02(-3.41%)
Mar 08, 2023 0.5100 0.5208 0.4900 0.5021 170,871 -0.03(-6.15%)
Mar 07, 2023 0.5369 0.5600 0.5202 0.5350 44,906 -0.02(-3.60%)
Mar 06, 2023 0.5554 0.5790 0.5100 0.5550 153,365 +0.03(+4.91%)
Mar 03, 2023 0.5217 0.5399 0.4856 0.5290 75,818 +0.01(+2.72%)
Mar 02, 2023 0.5000 0.5421 0.5000 0.5150 48,008 +0.00(+0.47%)
Mar 01, 2023 0.4900 0.5600 0.4800 0.5126 163,490 +0.01(+2.89%)
Feb 28, 2023 0.4846 0.5000 0.4800 0.4982 58,980 +0.01(+2.74%)
Feb 27, 2023 0.4890 0.5065 0.4663 0.4849 113,622 +0.00(+0.43%)
Feb 24, 2023 0.5229 0.5229 0.4818 0.4828 153,268 -0.02(-4.89%)
Feb 23, 2023 0.5001 0.5300 0.4900 0.5076 156,262 +0.01(+1.50%)
Feb 22, 2023 0.5040 0.5300 0.4800 0.5001 347,214 -0.00(-0.58%)
Feb 21, 2023 0.3500 0.5415 0.3501 0.5030 1,993,044 -0.11(-18.09%)
Feb 17, 2023 0.6000 0.6600 0.5850 0.6141 247,477 +0.01(+2.25%)
Feb 16, 2023 0.5950 0.6200 0.5850 0.6006 86,581 +0.00(+0.10%)
Feb 15, 2023 0.6088 0.6088 0.5800 0.6000 152,950 +0.02(+2.58%)
Feb 14, 2023 0.5940 0.6400 0.5820 0.5849 343,720 -0.02(-2.58%)
Feb 13, 2023 0.6100 0.6300 0.5702 0.6004 143,374 +0.02(+2.65%)
Feb 10, 2023 0.6000 0.6000 0.5300 0.5849 189,145 -0.02(-3.37%)
Feb 09, 2023 0.6600 0.6600 0.5862 0.6053 118,842 -0.02(-2.92%)
Feb 08, 2023 0.6385 0.6599 0.6100 0.6235 137,444 -0.00(-0.24%)
Feb 07, 2023 0.6700 0.6722 0.5862 0.6250 193,285 -0.03(-4.67%)
Feb 06, 2023 0.6700 0.6800 0.6093 0.6556 366,984 -0.01(-1.12%)
Feb 03, 2023 0.5700 0.6800 0.5693 0.6630 580,434 +0.11(+19.35%)
Feb 02, 2023 0.5399 0.5600 0.5300 0.5555 184,128 +0.02(+2.91%)
Feb 01, 2023 0.5100 0.5400 0.4901 0.5398 270,516 +0.03(+5.20%)
Jan 31, 2023 0.4930 0.5200 0.4681 0.5131 115,807 +0.02(+4.71%)
Jan 30, 2023 0.5300 0.5500 0.4500 0.4900 178,562 -0.02(-3.71%)
Jan 27, 2023 0.5036 0.5100 0.4800 0.5089 210,598 +0.03(+5.67%)
Jan 26, 2023 0.5000 0.5300 0.4555 0.4816 130,222 -0.01(-1.43%)
Jan 25, 2023 0.4900 0.5400 0.4810 0.4886 100,202 -0.01(-2.28%)
Jan 24, 2023 0.5100 0.5400 0.4901 0.5000 228,829 -0.01(-2.42%)
Jan 23, 2023 0.4600 0.5187 0.4600 0.5124 318,378 +0.04(+9.30%)
Jan 20, 2023 0.4470 0.4700 0.4400 0.4688 157,715 +0.02(+3.79%)
Jan 19, 2023 0.4700 0.4700 0.4400 0.4517 90,393 -0.01(-2.38%)
Jan 18, 2023 0.4700 0.4900 0.4501 0.4627 187,354 -0.01(-1.55%)
Jan 17, 2023 0.4740 0.4748 0.4350 0.4700 231,333 +0.02(+4.44%)
Jan 13, 2023 0.4200 0.4696 0.4200 0.4500 320,984 +0.01(+2.60%)
Jan 12, 2023 0.4339 0.4447 0.4001 0.4386 319,132 +0.02(+5.18%)
Jan 11, 2023 0.4300 0.4700 0.4010 0.4170 590,385 +0.02(+4.25%)
Jan 10, 2023 0.3878 0.4300 0.3700 0.4000 564,040 +0.00(+0.05%)
Jan 09, 2023 0.4600 0.4900 0.3668 0.3998 1,260,723 -0.10(-20.04%)
Jan 06, 2023 0.5400 0.6701 0.4513 0.5000 2,891,600 -0.05(-9.35%)
Jan 05, 2023 0.6200 0.6599 0.5380 0.5516 2,218,238 -0.12(-17.67%)
Jan 04, 2023 0.4750 0.7400 0.4700 0.6700 3,159,540 +0.22(+50.22%)
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.