Skip to main content

Effector Therapeutics Inc (NQ: EFTR )

1.870 -0.070 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.930 1.990 1.860 1.870 119,527 -0.07(-3.61%)
May 17, 2024 1.980 2.000 1.920 1.940 61,594 -0.04(-2.02%)
May 16, 2024 2.020 2.020 1.960 1.980 56,928 +0.00(+0.00%)
May 15, 2024 1.980 2.050 1.941 1.980 111,364 -0.02(-1.00%)
May 14, 2024 2.010 2.060 1.950 2.000 133,625 +0.00(+0.00%)
May 13, 2024 2.060 2.060 1.980 2.000 108,205 -0.03(-1.48%)
May 10, 2024 2.090 2.130 2.000 2.030 85,411 -0.11(-5.14%)
May 09, 2024 2.080 2.140 1.980 2.140 120,530 +0.06(+2.88%)
May 08, 2024 2.090 2.125 1.960 2.080 118,234 +0.03(+1.46%)
May 07, 2024 2.120 2.230 2.030 2.050 85,724 -0.08(-3.76%)
May 06, 2024 2.190 2.260 2.100 2.130 79,816 -0.07(-3.18%)
May 03, 2024 2.120 2.290 2.120 2.200 144,765 +0.04(+1.85%)
May 02, 2024 2.260 2.260 2.080 2.160 108,688 -0.04(-1.82%)
May 01, 2024 2.250 2.340 2.169 2.200 63,095 -0.05(-2.22%)
Apr 30, 2024 2.070 2.270 2.020 2.250 188,573 +0.18(+8.70%)
Apr 29, 2024 1.940 2.126 1.920 2.070 227,636 +0.18(+9.52%)
Apr 26, 2024 1.810 1.960 1.810 1.890 162,186 +0.08(+4.42%)
Apr 25, 2024 1.860 1.870 1.750 1.810 180,453 -0.04(-2.16%)
Apr 24, 2024 1.900 1.940 1.800 1.850 108,175 -0.09(-4.64%)
Apr 23, 2024 1.800 2.000 1.780 1.940 149,713 +0.16(+8.99%)
Apr 22, 2024 1.670 1.870 1.631 1.780 177,227 +0.08(+4.71%)
Apr 19, 2024 1.800 1.800 1.600 1.700 197,098 -0.08(-4.49%)
Apr 18, 2024 1.910 1.910 1.750 1.780 146,179 -0.11(-5.82%)
Apr 17, 2024 2.010 2.050 1.810 1.890 136,004 -0.10(-5.03%)
Apr 16, 2024 1.890 2.030 1.885 1.990 234,633 +0.06(+3.11%)
Apr 15, 2024 2.120 2.120 1.830 1.930 412,595 -0.15(-7.21%)
Apr 12, 2024 2.270 2.270 2.030 2.080 294,306 -0.15(-6.94%)
Apr 11, 2024 2.340 2.370 2.170 2.235 334,384 -0.12(-5.30%)
Apr 10, 2024 2.310 2.390 2.240 2.360 255,819 +0.05(+2.16%)
Apr 09, 2024 2.170 2.460 2.140 2.310 818,505 +0.18(+8.45%)
Apr 08, 2024 2.440 2.440 2.100 2.130 1,337,594 -0.38(-15.14%)
Apr 05, 2024 2.890 2.950 2.490 2.510 2,406,827 -0.45(-15.20%)
Apr 04, 2024 3.600 4.100 2.760 2.960 8,734,276 -13.51(-82.03%)
Apr 03, 2024 15.26 16.88 15.07 16.47 247,940 +1.06(+6.88%)
Apr 02, 2024 15.50 16.12 14.03 15.41 126,665 -0.26(-1.66%)
Apr 01, 2024 14.37 16.55 13.96 15.67 350,093 +1.28(+8.90%)
Mar 28, 2024 13.25 14.72 13.25 14.39 351,762 +0.94(+6.99%)
Mar 27, 2024 12.82 13.72 12.38 13.45 164,372 +0.54(+4.18%)
Mar 26, 2024 12.29 13.49 11.10 12.91 487,650 -0.85(-6.18%)
Mar 25, 2024 12.97 14.28 12.55 13.76 324,916 +1.43(+11.60%)
Mar 22, 2024 12.58 12.91 12.00 12.33 86,495 -0.62(-4.79%)
Mar 21, 2024 12.88 13.15 11.69 12.95 143,724 +0.10(+0.78%)
Mar 20, 2024 12.50 12.85 12.05 12.85 58,750 +0.58(+4.73%)
Mar 19, 2024 11.96 12.95 11.71 12.27 79,595 +0.40(+3.37%)
Mar 18, 2024 11.30 13.15 11.30 11.87 156,695 +0.81(+7.32%)
Mar 15, 2024 10.88 11.34 10.81 11.06 114,997 +0.21(+1.94%)
Mar 14, 2024 10.76 11.27 10.75 10.85 75,330 -0.03(-0.28%)
Mar 13, 2024 11.11 11.54 10.50 10.88 127,488 -0.27(-2.42%)
Mar 12, 2024 10.85 11.83 10.51 11.15 158,752 +0.03(+0.27%)
Mar 11, 2024 13.25 13.62 10.85 11.12 414,055 -2.04(-15.50%)
Mar 08, 2024 14.62 15.25 12.36 13.16 465,816 -1.83(-12.21%)
Mar 07, 2024 16.56 16.74 14.93 14.99 159,527 -1.69(-10.13%)
Mar 06, 2024 16.00 16.90 15.38 16.68 173,506 +1.11(+7.13%)
Mar 05, 2024 17.19 17.22 15.11 15.57 264,664 -1.38(-8.14%)
Mar 04, 2024 16.99 17.75 16.01 16.95 310,261 +0.75(+4.63%)
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.