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

Effector Therapeutics Inc (NQ: EFTR )

1.600 -0.100 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.4846 0.5000 0.4800 0.4982 58,980 +0.01(+2.74%)
Feb 27, 2023 0.4890 0.5065 0.4663 0.4849 113,622 +0.00(+0.43%)
Feb 24, 2023 0.5229 0.5229 0.4818 0.4828 153,268 -0.02(-4.89%)
Feb 23, 2023 0.5001 0.5300 0.4900 0.5076 156,262 +0.01(+1.50%)
Feb 22, 2023 0.5040 0.5300 0.4800 0.5001 347,214 -0.00(-0.58%)
Feb 21, 2023 0.3500 0.5415 0.3501 0.5030 1,993,044 -0.11(-18.09%)
Feb 17, 2023 0.6000 0.6600 0.5850 0.6141 247,477 +0.01(+2.25%)
Feb 16, 2023 0.5950 0.6200 0.5850 0.6006 86,581 +0.00(+0.10%)
Feb 15, 2023 0.6088 0.6088 0.5800 0.6000 152,950 +0.02(+2.58%)
Feb 14, 2023 0.5940 0.6400 0.5820 0.5849 343,720 -0.02(-2.58%)
Feb 13, 2023 0.6100 0.6300 0.5702 0.6004 143,374 +0.02(+2.65%)
Feb 10, 2023 0.6000 0.6000 0.5300 0.5849 189,145 -0.02(-3.37%)
Feb 09, 2023 0.6600 0.6600 0.5862 0.6053 118,842 -0.02(-2.92%)
Feb 08, 2023 0.6385 0.6599 0.6100 0.6235 137,444 -0.00(-0.24%)
Feb 07, 2023 0.6700 0.6722 0.5862 0.6250 193,285 -0.03(-4.67%)
Feb 06, 2023 0.6700 0.6800 0.6093 0.6556 366,984 -0.01(-1.12%)
Feb 03, 2023 0.5700 0.6800 0.5693 0.6630 580,434 +0.11(+19.35%)
Feb 02, 2023 0.5399 0.5600 0.5300 0.5555 184,128 +0.02(+2.91%)
Feb 01, 2023 0.5100 0.5400 0.4901 0.5398 270,516 +0.03(+5.20%)
Jan 31, 2023 0.4930 0.5200 0.4681 0.5131 115,807 +0.02(+4.71%)
Jan 30, 2023 0.5300 0.5500 0.4500 0.4900 178,562 -0.02(-3.71%)
Jan 27, 2023 0.5036 0.5100 0.4800 0.5089 210,598 +0.03(+5.67%)
Jan 26, 2023 0.5000 0.5300 0.4555 0.4816 130,222 -0.01(-1.43%)
Jan 25, 2023 0.4900 0.5400 0.4810 0.4886 100,202 -0.01(-2.28%)
Jan 24, 2023 0.5100 0.5400 0.4901 0.5000 228,829 -0.01(-2.42%)
Jan 23, 2023 0.4600 0.5187 0.4600 0.5124 318,378 +0.04(+9.30%)
Jan 20, 2023 0.4470 0.4700 0.4400 0.4688 157,715 +0.02(+3.79%)
Jan 19, 2023 0.4700 0.4700 0.4400 0.4517 90,593 -0.01(-2.38%)
Jan 18, 2023 0.4700 0.4900 0.4501 0.4627 187,354 -0.01(-1.55%)
Jan 17, 2023 0.4740 0.4748 0.4350 0.4700 231,333 +0.02(+4.44%)
Jan 13, 2023 0.4200 0.4696 0.4200 0.4500 320,984 +0.01(+2.60%)
Jan 12, 2023 0.4339 0.4447 0.4001 0.4386 319,132 +0.02(+5.18%)
Jan 11, 2023 0.4300 0.4700 0.4010 0.4170 590,385 +0.02(+4.25%)
Jan 10, 2023 0.3878 0.4300 0.3700 0.4000 564,040 +0.00(+0.05%)
Jan 09, 2023 0.4600 0.4900 0.3668 0.3998 1,260,723 -0.10(-20.04%)
Jan 06, 2023 0.5400 0.6701 0.4513 0.5000 2,891,600 -0.05(-9.35%)
Jan 05, 2023 0.6200 0.6599 0.5380 0.5516 2,218,238 -0.12(-17.67%)
Jan 04, 2023 0.4750 0.7400 0.4700 0.6700 3,159,540 +0.22(+50.22%)
Jan 03, 2023 0.4462 0.4800 0.4000 0.4460 212,804 +0.02(+4.30%)
Dec 30, 2022 0.4100 0.4399 0.3911 0.4276 131,888 +0.02(+4.27%)
Dec 29, 2022 0.4258 0.4305 0.3600 0.4101 256,692 -0.01(-2.33%)
Dec 28, 2022 0.4600 0.4600 0.4000 0.4199 82,116 -0.00(-0.02%)
Dec 27, 2022 0.4200 0.4300 0.3800 0.4200 62,451 +0.00(+0.02%)
Dec 23, 2022 0.4102 0.4300 0.4000 0.4199 84,045 +0.02(+4.97%)
Dec 22, 2022 0.4225 0.4225 0.3600 0.4000 73,266 +0.01(+1.42%)
Dec 21, 2022 0.3600 0.4109 0.3600 0.3944 142,800 +0.01(+3.79%)
Dec 20, 2022 0.4095 0.4095 0.3600 0.3800 266,319 -0.01(-2.66%)
Dec 19, 2022 0.4200 0.4299 0.3904 0.3904 68,350 -0.01(-3.37%)
Dec 16, 2022 0.4000 0.4200 0.3831 0.4040 42,922 +0.00(+1.00%)
Dec 15, 2022 0.4499 0.4584 0.3800 0.4000 150,147 -0.03(-6.15%)
Dec 14, 2022 0.4598 0.4700 0.4201 0.4262 59,667 -0.00(-0.88%)
Dec 13, 2022 0.4400 0.4601 0.4210 0.4300 89,475 -0.01(-2.27%)
Dec 12, 2022 0.4410 0.4600 0.4127 0.4400 123,485 +0.02(+4.56%)
Dec 09, 2022 0.3800 0.4260 0.3800 0.4208 111,371 +0.03(+7.90%)
Dec 08, 2022 0.4132 0.4132 0.3840 0.3900 44,798 -0.00(-0.91%)
Dec 07, 2022 0.4000 0.4338 0.3800 0.3936 68,179 +0.00(+0.90%)
Dec 06, 2022 0.4300 0.4442 0.3901 0.3901 47,250 -0.04(-9.30%)
Dec 05, 2022 0.4415 0.4494 0.4300 0.4301 41,532 -0.01(-1.83%)
Dec 02, 2022 0.4399 0.4410 0.4300 0.4381 21,532 +0.00(+0.69%)
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.