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 (%)
Dec 29, 2023 0.4500 0.4775 0.4366 0.4674 1,829,426 +0.01(+1.65%)
Dec 28, 2023 0.4790 0.4800 0.4527 0.4598 1,265,811 -0.01(-2.17%)
Dec 27, 2023 0.4509 0.4800 0.4500 0.4700 1,998,317 +0.01(+2.15%)
Dec 26, 2023 0.4300 0.4775 0.4295 0.4601 1,530,534 +0.03(+6.83%)
Dec 22, 2023 0.4255 0.4498 0.4255 0.4307 1,198,642 -0.00(-0.53%)
Dec 21, 2023 0.4100 0.4405 0.3900 0.4330 2,558,297 +0.04(+9.34%)
Dec 20, 2023 0.3700 0.3994 0.3653 0.3960 2,842,269 +0.03(+7.06%)
Dec 19, 2023 0.3700 0.3798 0.3616 0.3699 1,875,594 -0.01(-1.99%)
Dec 18, 2023 0.3800 0.3824 0.3550 0.3774 1,839,810 +0.00(+0.43%)
Dec 15, 2023 0.4100 0.4100 0.3600 0.3758 2,443,891 -0.02(-5.01%)
Dec 14, 2023 0.4041 0.4100 0.3701 0.3956 2,894,622 +0.00(+0.33%)
Dec 13, 2023 0.4100 0.4100 0.3562 0.3943 2,235,923 -0.01(-2.50%)
Dec 12, 2023 0.3974 0.4770 0.3900 0.4044 3,083,788 +0.01(+3.56%)
Dec 11, 2023 0.4750 0.4773 0.3702 0.3905 6,158,105 -0.13(-24.79%)
Dec 08, 2023 0.5814 0.5970 0.5126 0.5192 14,199,463 -0.05(-9.02%)
Dec 07, 2023 0.5848 0.5850 0.5402 0.5707 1,773,904 +0.00(+0.12%)
Dec 06, 2023 0.6100 0.6100 0.5601 0.5700 2,089,000 -0.02(-3.68%)
Dec 05, 2023 0.6000 0.6263 0.5751 0.5918 2,878,750 +0.01(+1.89%)
Dec 04, 2023 0.5600 0.6000 0.5600 0.5808 2,078,500 +0.02(+3.71%)
Dec 01, 2023 0.5279 0.5879 0.5279 0.5600 1,953,539 +0.03(+5.58%)
Nov 30, 2023 0.5101 0.5540 0.5100 0.5304 2,177,687 +0.04(+8.33%)
Nov 29, 2023 0.5610 0.5620 0.4894 0.4896 4,015,070 -0.08(-14.11%)
Nov 28, 2023 0.6230 0.6230 0.5400 0.5700 5,446,227 -0.00(-0.54%)
Nov 27, 2023 0.6894 0.6990 0.5450 0.5731 7,048,891 -0.12(-16.94%)
Nov 24, 2023 0.6748 0.7160 0.6600 0.6900 2,566,037 +0.03(+5.18%)
Nov 22, 2023 0.6850 0.6972 0.6313 0.6560 2,068,726 -0.01(-1.03%)
Nov 21, 2023 0.6000 0.7080 0.5866 0.6628 6,122,810 +0.07(+12.34%)
Nov 20, 2023 0.6100 0.6101 0.5800 0.5900 1,303,929 -0.01(-1.67%)
Nov 17, 2023 0.6000 0.6260 0.5941 0.6000 2,034,319 +0.00(+0.00%)
Nov 16, 2023 0.5800 0.6400 0.5700 0.6000 2,870,320 +0.02(+2.56%)
Nov 15, 2023 0.5700 0.6088 0.5234 0.5850 1,459,751 +0.02(+3.71%)
Nov 14, 2023 0.5600 0.6100 0.5500 0.5641 745,738 +0.01(+1.09%)
Nov 13, 2023 0.5723 0.5723 0.5136 0.5580 540,282 -0.03(-5.42%)
Nov 10, 2023 0.5700 0.6000 0.5600 0.5900 392,142 +0.01(+2.43%)
Nov 09, 2023 0.5980 0.6100 0.5501 0.5760 359,329 -0.03(-5.31%)
Nov 08, 2023 0.6100 0.6300 0.5688 0.6083 696,695 -0.00(-0.67%)
Nov 07, 2023 0.5800 0.6285 0.5501 0.6124 831,114 +0.05(+9.34%)
Nov 06, 2023 0.5425 0.5800 0.5100 0.5601 395,153 +0.03(+5.44%)
Nov 03, 2023 0.5300 0.5890 0.5224 0.5312 1,200,037 +0.00(+0.63%)
Nov 02, 2023 0.5382 0.5399 0.5200 0.5279 191,653 -0.01(-1.79%)
Nov 01, 2023 0.5511 0.5599 0.5200 0.5375 142,454 -0.00(-0.46%)
Oct 31, 2023 0.5400 0.5500 0.5174 0.5400 312,423 +0.01(+2.54%)
Oct 30, 2023 0.5260 0.5500 0.5100 0.5266 265,662 -0.00(-0.57%)
Oct 27, 2023 0.5400 0.5400 0.5100 0.5296 159,130 -0.00(-0.26%)
Oct 26, 2023 0.5450 0.5500 0.5305 0.5310 204,915 -0.02(-3.89%)
Oct 25, 2023 0.5794 0.5794 0.5450 0.5525 290,381 -0.02(-3.07%)
Oct 24, 2023 0.5600 0.5940 0.5400 0.5700 970,972 +0.01(+1.79%)
Oct 23, 2023 0.5700 0.5767 0.5512 0.5600 313,662 +0.00(+0.00%)
Oct 20, 2023 0.5900 0.5900 0.5300 0.5600 337,247 +0.00(+0.81%)
Oct 19, 2023 0.5677 0.5940 0.5508 0.5555 635,546 -0.01(-2.53%)
Oct 18, 2023 0.5690 0.5800 0.5399 0.5699 268,633 +0.01(+2.68%)
Oct 17, 2023 0.5800 0.5959 0.5400 0.5550 324,718 -0.00(-0.36%)
Oct 16, 2023 0.5970 0.5998 0.5400 0.5570 383,529 -0.02(-2.86%)
Oct 13, 2023 0.5900 0.6100 0.5722 0.5734 349,726 -0.03(-4.27%)
Oct 12, 2023 0.6100 0.6200 0.5777 0.5990 506,503 -0.00(-0.48%)
Oct 11, 2023 0.5900 0.6292 0.5730 0.6019 628,679 +0.00(+0.32%)
Oct 10, 2023 0.5785 0.6000 0.5681 0.6000 175,023 +0.02(+3.22%)
Oct 09, 2023 0.5771 0.5900 0.5531 0.5813 134,919 -0.01(-2.30%)
Oct 06, 2023 0.5800 0.6000 0.5630 0.5950 232,482 +0.02(+4.26%)
Oct 05, 2023 0.5500 0.5999 0.5421 0.5707 372,940 +0.03(+5.69%)
Oct 04, 2023 0.5300 0.5600 0.4929 0.5400 485,065 +0.02(+3.05%)
Oct 03, 2023 0.5501 0.5799 0.4918 0.5240 392,325 -0.04(-6.26%)
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.