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, 2022 0.4341 0.4400 0.4001 0.4198 50,577 +0.01(+1.70%)
Nov 29, 2022 0.4600 0.4600 0.3850 0.4128 103,184 -0.03(-5.93%)
Nov 28, 2022 0.4800 0.4800 0.4388 0.4388 87,499 -0.03(-6.68%)
Nov 25, 2022 0.4600 0.4890 0.4600 0.4702 53,184 -0.00(-0.13%)
Nov 23, 2022 0.5075 0.5075 0.4650 0.4708 51,866 -0.02(-4.89%)
Nov 22, 2022 0.5440 0.5440 0.4950 0.4950 28,009 -0.01(-1.08%)
Nov 21, 2022 0.5460 0.5600 0.5001 0.5004 41,558 -0.02(-3.77%)
Nov 18, 2022 0.5141 0.5758 0.5000 0.5200 66,874 -0.01(-1.89%)
Nov 17, 2022 0.5600 0.5600 0.5000 0.5300 131,128 -0.01(-1.85%)
Nov 16, 2022 0.5513 0.5638 0.5300 0.5400 100,251 -0.01(-2.01%)
Nov 15, 2022 0.5000 0.5670 0.5000 0.5511 166,625 +0.05(+10.22%)
Nov 14, 2022 0.5293 0.5900 0.4949 0.5000 168,346 -0.04(-7.42%)
Nov 11, 2022 0.4838 0.5500 0.4838 0.5401 179,838 +0.05(+11.29%)
Nov 10, 2022 0.4850 0.5200 0.4613 0.4853 174,816 -0.02(-4.82%)
Nov 09, 2022 0.4756 0.5099 0.4700 0.5099 115,628 +0.02(+3.22%)
Nov 08, 2022 0.5000 0.5132 0.4701 0.4940 61,415 +0.00(+0.80%)
Nov 07, 2022 0.5400 0.5485 0.4710 0.4901 241,994 -0.04(-7.53%)
Nov 04, 2022 0.5500 0.5605 0.5168 0.5300 117,041 +0.00(+0.00%)
Nov 03, 2022 0.6100 0.6200 0.4800 0.5300 270,950 -0.07(-11.10%)
Nov 02, 2022 0.5900 0.6100 0.5801 0.5962 77,966 -0.00(-0.63%)
Nov 01, 2022 0.6234 0.6400 0.5900 0.6000 177,924 -0.01(-2.07%)
Oct 31, 2022 0.6200 0.6400 0.6063 0.6127 312,778 -0.01(-1.11%)
Oct 28, 2022 0.6000 0.6200 0.5806 0.6196 143,100 +0.00(+0.73%)
Oct 27, 2022 0.6183 0.6183 0.5900 0.6151 223,256 +0.01(+0.82%)
Oct 26, 2022 0.5827 0.6200 0.5800 0.6101 113,142 +0.03(+4.36%)
Oct 25, 2022 0.5700 0.5885 0.5676 0.5846 77,000 -0.00(-0.07%)
Oct 24, 2022 0.5800 0.6124 0.5800 0.5850 21,631 -0.01(-0.86%)
Oct 21, 2022 0.6000 0.6000 0.5840 0.5901 49,313 -0.01(-1.63%)
Oct 20, 2022 0.6133 0.6200 0.5801 0.5999 64,395 -0.01(-1.66%)
Oct 19, 2022 0.6150 0.6274 0.5676 0.6100 80,090 +0.01(+1.67%)
Oct 18, 2022 0.6386 0.6386 0.5896 0.6000 55,298 -0.00(-0.02%)
Oct 17, 2022 0.5900 0.6093 0.5900 0.6001 4,969 +0.01(+2.42%)
Oct 14, 2022 0.6000 0.6078 0.5800 0.5859 130,705 +0.00(+0.57%)
Oct 13, 2022 0.5522 0.6258 0.5522 0.5826 53,234 -0.02(-2.92%)
Oct 12, 2022 0.6540 0.6540 0.6000 0.6001 40,172 -0.06(-9.09%)
Oct 11, 2022 0.6000 0.6970 0.5633 0.6601 112,118 +0.06(+10.02%)
Oct 10, 2022 0.6500 0.6520 0.5519 0.6000 112,209 -0.03(-5.39%)
Oct 07, 2022 0.6582 0.6600 0.6322 0.6342 63,878 -0.00(-0.08%)
Oct 06, 2022 0.6376 0.6715 0.6200 0.6347 100,876 +0.01(+2.37%)
Oct 05, 2022 0.5916 0.6379 0.5916 0.6200 246,365 +0.04(+6.90%)
Oct 04, 2022 0.5700 0.5850 0.5570 0.5800 49,591 +0.02(+3.13%)
Oct 03, 2022 0.5900 0.5898 0.5450 0.5624 52,758 -0.01(-1.70%)
Sep 30, 2022 0.5800 0.5898 0.5501 0.5721 69,822 +0.00(+0.37%)
Sep 29, 2022 0.5700 0.5948 0.5460 0.5700 65,671 -0.00(-0.07%)
Sep 28, 2022 0.5900 0.6024 0.5452 0.5704 113,565 +0.01(+1.12%)
Sep 27, 2022 0.5600 0.5797 0.5210 0.5641 100,165 -0.00(-0.16%)
Sep 26, 2022 0.5388 0.5800 0.5388 0.5650 151,740 +0.00(+0.37%)
Sep 23, 2022 0.5313 0.5775 0.5260 0.5629 161,837 +0.00(+0.09%)
Sep 22, 2022 0.5900 0.6320 0.5228 0.5624 411,036 -0.02(-2.67%)
Sep 21, 2022 0.6000 0.6000 0.5650 0.5778 49,615 +0.01(+1.37%)
Sep 20, 2022 0.6000 0.6099 0.5500 0.5700 116,857 -0.02(-3.39%)
Sep 19, 2022 0.5900 0.6200 0.5600 0.5900 60,738 -0.02(-3.23%)
Sep 16, 2022 0.5800 0.6299 0.5532 0.6097 134,309 +0.02(+2.97%)
Sep 15, 2022 0.6500 0.6800 0.5900 0.5921 134,742 -0.04(-6.02%)
Sep 14, 2022 0.6605 0.6800 0.6110 0.6300 168,646 -0.01(-1.21%)
Sep 13, 2022 0.6250 0.6480 0.6000 0.6377 97,817 +0.02(+2.81%)
Sep 12, 2022 0.6300 0.6440 0.5800 0.6203 189,846 -0.02(-3.81%)
Sep 09, 2022 0.5800 0.6450 0.5620 0.6449 248,591 +0.10(+17.38%)
Sep 08, 2022 0.5213 0.5498 0.5201 0.5494 64,537 +0.01(+1.84%)
Sep 07, 2022 0.5148 0.5443 0.5000 0.5395 66,579 +0.03(+6.41%)
Sep 06, 2022 0.5000 0.5300 0.4949 0.5070 130,873 +0.01(+2.18%)
Sep 02, 2022 0.5390 0.5390 0.4700 0.4962 560,480 -0.04(-8.11%)
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.