Indicators

Effector Therapeutics Inc (NQ: EFTR )

1.600 -0.100 (-5.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.8100	0.8158	0.8000	0.8084	207,190	-0.00(-0.49%)
Jul 28, 2023	0.7594	0.8200	0.7550	0.8124	678,994	+0.05(+7.12%)
Jul 27, 2023	0.6800	0.7700	0.6800	0.7584	802,935	+0.04(+5.27%)
Jul 26, 2023	0.7200	0.7249	0.6630	0.7204	932,057	+0.00(+0.66%)
Jul 25, 2023	0.7310	0.7400	0.7100	0.7157	163,097	-0.02(-3.28%)
Jul 24, 2023	0.7400	0.7790	0.7012	0.7400	561,919	-0.01(-1.46%)
Jul 21, 2023	0.7710	0.7775	0.7300	0.7510	406,286	-0.02(-2.47%)
Jul 20, 2023	0.7600	0.8000	0.7501	0.7700	127,168	-0.01(-0.77%)
Jul 19, 2023	0.7600	0.8000	0.7500	0.7760	749,968	+0.01(+0.65%)
Jul 18, 2023	0.7900	0.8244	0.7600	0.7710	405,371	-0.01(-1.39%)
Jul 17, 2023	0.7580	0.7999	0.7547	0.7819	189,921	+0.01(+1.81%)
Jul 14, 2023	0.8099	0.8150	0.7510	0.7680	456,543	-0.03(-4.00%)
Jul 13, 2023	0.8400	0.8599	0.7825	0.8000	749,891	-0.05(-5.88%)
Jul 12, 2023	0.8400	0.8800	0.8175	0.8500	714,314	-0.01(-0.58%)
Jul 11, 2023	0.8900	0.9000	0.8260	0.8550	576,498	-0.03(-3.29%)
Jul 10, 2023	0.8300	0.9000	0.8150	0.8841	1,450,118	+0.06(+7.16%)
Jul 07, 2023	0.8100	0.8488	0.7940	0.8250	931,665	+0.04(+4.60%)
Jul 06, 2023	0.7600	0.7900	0.7111	0.7887	1,137,157	+0.01(+0.72%)
Jul 05, 2023	0.8100	0.8100	0.7555	0.7831	430,242	-0.04(-4.50%)

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.