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

Effector Therapeutics Inc (NQ: EFTR )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 6.750 7.040 6.130 6.580 256,606 -0.19(-2.81%)
Nov 29, 2021 6.900 7.110 6.591 6.770 129,320 -0.10(-1.46%)
Nov 26, 2021 7.160 7.340 6.750 6.870 84,958 -0.48(-6.53%)
Nov 24, 2021 7.340 7.490 7.030 7.350 119,697 +0.01(+0.14%)
Nov 23, 2021 7.610 7.900 7.117 7.340 70,904 -0.46(-5.90%)
Nov 22, 2021 8.140 8.210 7.730 7.800 117,484 -0.24(-2.99%)
Nov 19, 2021 8.170 8.486 8.020 8.040 68,822 -0.01(-0.12%)
Nov 18, 2021 9.110 8.430 8.010 8.050 140,016 -1.00(-11.05%)
Nov 17, 2021 9.480 9.480 8.850 9.050 104,945 -0.48(-5.04%)
Nov 16, 2021 9.670 9.670 9.250 9.530 68,119 -0.23(-2.36%)
Nov 15, 2021 10.22 10.22 9.500 9.760 92,299 -0.33(-3.27%)
Nov 12, 2021 10.00 10.46 9.905 10.09 106,640 +0.11(+1.10%)
Nov 11, 2021 10.25 10.59 9.950 9.980 74,322 -0.24(-2.35%)
Nov 10, 2021 10.50 10.22 227,592 -0.61(-5.63%)
Nov 09, 2021 11.75 11.95 10.57 10.83 237,530 -0.29(-2.61%)
Nov 08, 2021 10.55 11.21 10.55 11.12 209,195 +0.65(+6.21%)
Nov 05, 2021 11.05 11.16 10.09 10.47 236,394 -0.77(-6.85%)
Nov 04, 2021 11.01 11.46 10.81 11.24 98,605 +0.11(+0.99%)
Nov 03, 2021 9.780 11.19 9.780 11.13 130,941 +1.26(+12.77%)
Nov 02, 2021 10.02 10.15 9.660 9.870 97,910 -0.31(-3.05%)
Nov 01, 2021 9.970 10.35 9.650 10.18 64,625 +0.19(+1.90%)
Oct 29, 2021 10.01 10.07 9.750 9.990 36,957 +0.06(+0.60%)
Oct 28, 2021 10.20 10.47 9.880 9.930 106,098 -0.31(-3.03%)
Oct 27, 2021 10.28 11.29 10.05 10.24 56,087 -0.10(-0.97%)
Oct 26, 2021 10.41 10.33 10.34 113,222 -0.27(-2.54%)
Oct 25, 2021 10.37 10.88 10.30 10.61 81,518 +0.35(+3.41%)
Oct 22, 2021 11.12 11.26 10.16 10.26 164,781 -1.05(-9.28%)
Oct 21, 2021 11.77 11.98 11.29 11.31 67,141 -0.55(-4.64%)
Oct 20, 2021 11.61 12.15 11.52 11.86 82,293 +0.10(+0.85%)
Oct 19, 2021 11.62 12.30 11.62 11.76 140,181 +0.15(+1.29%)
Oct 18, 2021 12.88 13.13 11.56 11.61 139,375 -1.40(-10.76%)
Oct 15, 2021 12.60 15.87 12.35 13.01 1,182,936 +0.31(+2.44%)
Oct 14, 2021 11.58 13.75 11.26 12.70 934,524 +1.08(+9.29%)
Oct 13, 2021 11.06 13.00 10.75 11.62 758,553 +0.72(+6.61%)
Oct 12, 2021 10.83 11.68 10.66 10.90 391,270 +0.55(+5.31%)
Oct 11, 2021 12.02 12.23 10.16 10.35 668,425 -1.49(-12.58%)
Oct 08, 2021 13.41 14.35 11.69 11.84 2,367,825 +0.36(+3.14%)
Oct 07, 2021 11.55 12.20 11.34 11.48 586,835 +0.12(+1.06%)
Oct 06, 2021 11.09 11.83 10.86 11.36 254,153 -0.77(-6.35%)
Oct 05, 2021 12.38 12.59 11.87 12.13 190,941 -0.09(-0.74%)
Oct 04, 2021 12.93 14.44 11.42 12.22 632,040 -0.93(-7.07%)
Oct 01, 2021 14.05 14.31 12.82 13.15 447,554 -0.90(-6.41%)
Sep 30, 2021 14.26 14.93 13.70 14.05 328,816 -0.57(-3.90%)
Sep 29, 2021 14.53 16.67 14.01 14.62 681,698 +0.37(+2.60%)
Sep 28, 2021 16.28 16.68 14.05 14.25 466,232 -2.64(-15.63%)
Sep 27, 2021 17.52 17.99 16.29 16.89 506,083 -0.26(-1.52%)
Sep 24, 2021 18.31 18.40 17.02 17.15 589,914 -1.50(-8.04%)
Sep 23, 2021 19.00 19.81 18.31 18.65 465,951 -0.24(-1.27%)
Sep 22, 2021 19.59 19.59 18.13 18.89 275,753 -0.39(-2.02%)
Sep 21, 2021 18.91 23.00 18.63 19.28 1,058,665 +1.42(+7.95%)
Sep 20, 2021 18.54 18.79 17.50 17.86 386,418 -1.44(-7.46%)
Sep 17, 2021 19.69 20.38 18.20 19.30 480,963 -0.28(-1.43%)
Sep 16, 2021 19.57 22.85 19.10 19.58 1,046,598 +1.08(+5.84%)
Sep 15, 2021 19.94 20.95 18.00 18.50 746,777 -2.26(-10.89%)
Sep 14, 2021 25.54 25.90 19.10 20.76 1,067,774 -5.97(-22.33%)
Sep 13, 2021 33.35 34.40 26.41 26.73 6,646,339 +0.14(+0.53%)
Sep 10, 2021 29.22 32.00 25.04 26.59 5,224,797 +1.67(+6.70%)
Sep 09, 2021 24.85 36.69 23.88 24.92 18,596,516 -2.25(-8.28%)
Sep 08, 2021 11.70 40.42 10.70 27.17 36,038,824 +14.34(+111.77%)
Sep 07, 2021 8.960 19.88 8.885 12.83 7,716,385 +4.27(+49.88%)
Sep 03, 2021 8.750 9.320 8.530 8.560 128,946 -0.10(-1.15%)
Sep 02, 2021 10.19 10.57 8.520 8.660 195,845 -1.53(-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.