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

Effector Therapeutics Inc (NQ: EFTR )

0.1800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jan 31, 2024 10.79 11.60 10.79 11.47 55,569 +0.15(+1.33%)
Jan 30, 2024 11.44 11.95 10.49 11.32 118,943 -0.38(-3.25%)
Jan 29, 2024 10.43 12.00 10.43 11.70 187,623 +1.15(+10.90%)
Jan 26, 2024 9.090 10.97 9.080 10.55 213,138 +1.47(+16.19%)
Jan 25, 2024 8.900 9.480 8.900 9.080 194,566 -0.87(-8.74%)
Jan 24, 2024 10.37 10.50 9.640 9.950 137,873 -0.41(-3.96%)
Jan 23, 2024 10.10 10.83 9.918 10.36 89,403 +0.06(+0.58%)
Jan 22, 2024 10.93 10.93 9.950 10.30 120,554 -0.32(-3.01%)
Jan 19, 2024 10.51 11.00 10.50 10.62 97,672 +0.02(+0.19%)
Jan 18, 2024 11.71 11.85 10.30 10.60 112,479 -1.13(-9.63%)
Jan 17, 2024 11.75 11.94 11.12 11.73 66,015 -0.04(-0.34%)
Jan 16, 2024 10.30 11.78 10.09 11.77 98,617 +1.08(+10.10%)
Jan 12, 2024 9.420 10.73 9.250 10.69 180,354 +1.00(+10.38%)
Jan 11, 2024 10.75 11.00 9.410 9.685 112,094 -0.94(-8.85%)
Jan 10, 2024 10.91 10.91 10.07 10.62 139,449 -0.44(-3.95%)
Jan 09, 2024 10.24 13.40 9.800 11.06 454,921 -2.74(-19.87%)
Jan 08, 2024 13.62 14.50 13.13 13.80 66,709 +0.53(+3.99%)
Jan 05, 2024 12.81 13.62 12.50 13.28 50,405 +0.15(+1.14%)
Jan 04, 2024 13.50 13.75 12.75 13.12 67,512 -0.30(-2.27%)
Jan 03, 2024 12.25 13.75 11.88 13.43 117,689 +1.18(+9.63%)
Jan 02, 2024 11.81 12.44 11.25 12.25 53,110 +0.56(+4.84%)
Dec 29, 2023 11.25 11.94 10.91 11.69 73,177 +0.19(+1.65%)
Dec 28, 2023 11.97 12.00 11.32 11.49 50,632 -0.26(-2.17%)
Dec 27, 2023 11.27 12.00 11.25 11.75 79,932 +0.25(+2.15%)
Dec 26, 2023 10.75 11.94 10.74 11.50 61,221 +0.73(+6.83%)
Dec 22, 2023 10.64 11.24 10.64 10.77 47,945 -0.06(-0.53%)
Dec 21, 2023 10.25 11.01 9.750 10.82 102,331 +0.92(+9.34%)
Dec 20, 2023 9.250 9.985 9.133 9.900 113,690 +0.65(+7.06%)
Dec 19, 2023 9.250 9.495 9.040 9.248 75,023 -0.19(-1.99%)
Dec 18, 2023 9.500 9.560 8.875 9.435 73,592 +0.04(+0.43%)
Dec 15, 2023 10.25 10.25 9.000 9.395 97,755 -0.50(-5.01%)
Dec 14, 2023 10.10 10.25 9.252 9.890 115,784 +0.03(+0.33%)
Dec 13, 2023 10.25 10.25 8.905 9.857 89,436 -0.25(-2.50%)
Dec 12, 2023 9.935 11.93 9.750 10.11 123,351 +0.35(+3.56%)
Dec 11, 2023 11.88 11.93 9.255 9.762 246,324 -3.22(-24.79%)
Dec 08, 2023 14.54 14.93 12.81 12.98 567,978 -1.29(-9.02%)
Dec 07, 2023 14.62 14.62 13.51 14.27 70,956 +0.02(+0.12%)
Dec 06, 2023 15.25 15.25 14.00 14.25 83,560 -0.54(-3.68%)
Dec 05, 2023 15.00 15.66 14.38 14.79 115,150 +0.28(+1.89%)
Dec 04, 2023 14.00 15.00 14.00 14.52 83,140 +0.52(+3.71%)
Dec 01, 2023 13.20 14.70 13.20 14.00 78,141 +0.74(+5.58%)
Nov 30, 2023 12.75 13.85 12.75 13.26 87,107 +1.02(+8.33%)
Nov 29, 2023 14.03 14.05 12.23 12.24 160,602 -2.01(-14.11%)
Nov 28, 2023 15.57 15.57 13.50 14.25 217,849 -0.08(-0.54%)
Nov 27, 2023 17.23 17.48 13.62 14.33 281,955 -2.92(-16.94%)
Nov 24, 2023 16.87 17.90 16.50 17.25 102,641 +0.85(+5.18%)
Nov 22, 2023 17.12 17.43 15.78 16.40 82,749 -0.17(-1.03%)
Nov 21, 2023 15.00 17.70 14.66 16.57 244,912 +1.82(+12.34%)
Nov 20, 2023 15.25 15.25 14.50 14.75 52,157 -0.25(-1.67%)
Nov 17, 2023 15.00 15.65 14.85 15.00 81,372 +0.00(+0.00%)
Nov 16, 2023 14.50 16.00 14.25 15.00 114,812 +0.38(+2.56%)
Nov 15, 2023 14.25 15.22 13.09 14.62 58,390 +0.52(+3.71%)
Nov 14, 2023 14.00 15.25 13.75 14.10 29,829 +0.15(+1.09%)
Nov 13, 2023 14.31 14.31 12.84 13.95 21,611 -0.80(-5.42%)
Nov 10, 2023 14.25 15.00 14.00 14.75 15,685 +0.35(+2.43%)
Nov 09, 2023 14.95 15.25 13.75 14.40 14,373 -0.81(-5.31%)
Nov 08, 2023 15.25 15.75 14.22 15.21 27,867 -0.10(-0.67%)
Nov 07, 2023 14.50 15.71 13.75 15.31 33,244 +1.31(+9.34%)
Nov 06, 2023 13.56 14.50 12.75 14.00 15,806 +0.72(+5.44%)
Nov 03, 2023 13.25 14.72 13.06 13.28 48,001 +0.08(+0.63%)
Nov 02, 2023 13.46 13.50 13.00 13.20 7,666 -0.24(-1.79%)
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.