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

Effector Therapeutics Inc (NQ: EFTR )

1.310 -0.070 (-5.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.5900 0.6200 0.5800 0.5999 896,701 +0.03(+5.25%)
Sep 28, 2023 0.5118 0.5880 0.5012 0.5700 825,860 +0.06(+11.76%)
Sep 27, 2023 0.5120 0.5300 0.5007 0.5100 136,779 -0.01(-1.41%)
Sep 26, 2023 0.5047 0.5300 0.5007 0.5173 138,430 +0.00(+0.45%)
Sep 25, 2023 0.5185 0.5200 0.5038 0.5150 118,139 +0.00(+0.04%)
Sep 22, 2023 0.5129 0.5500 0.5000 0.5148 244,107 +0.00(+0.37%)
Sep 21, 2023 0.5263 0.5263 0.5000 0.5129 130,893 -0.01(-2.55%)
Sep 20, 2023 0.4979 0.5348 0.4800 0.5263 635,741 +0.04(+7.41%)
Sep 19, 2023 0.5161 0.5299 0.4505 0.4900 548,228 -0.03(-5.04%)
Sep 18, 2023 0.6300 0.6300 0.5122 0.5160 1,362,082 -0.09(-15.41%)
Sep 15, 2023 0.6157 0.6377 0.5841 0.6100 846,088 -0.00(-0.26%)
Sep 14, 2023 0.6294 0.6500 0.6100 0.6116 519,577 -0.03(-5.00%)
Sep 13, 2023 0.6400 0.6790 0.6330 0.6438 260,705 +0.01(+1.23%)
Sep 12, 2023 0.6500 0.6700 0.6300 0.6360 152,779 +0.00(+0.47%)
Sep 11, 2023 0.6562 0.6730 0.6272 0.6330 265,708 -0.01(-2.01%)
Sep 08, 2023 0.6700 0.6975 0.6223 0.6460 199,987 -0.02(-3.50%)
Sep 07, 2023 0.6990 0.6999 0.6205 0.6694 325,623 -0.03(-4.23%)
Sep 06, 2023 0.7400 0.7400 0.6700 0.6990 172,806 -0.03(-3.59%)
Sep 05, 2023 0.7280 0.7490 0.6930 0.7250 242,178 -0.01(-1.27%)
Sep 01, 2023 0.7254 0.7400 0.7199 0.7343 179,538 +0.01(+0.87%)
Aug 31, 2023 0.7399 0.7399 0.6900 0.7280 183,751 -0.01(-1.29%)
Aug 30, 2023 0.7118 0.7500 0.7100 0.7375 225,934 +0.02(+3.15%)
Aug 29, 2023 0.7000 0.7200 0.6800 0.7150 226,783 +0.02(+3.31%)
Aug 28, 2023 0.7100 0.7180 0.6505 0.6921 304,716 -0.00(-0.50%)
Aug 25, 2023 0.7200 0.7200 0.6667 0.6956 449,841 -0.02(-3.36%)
Aug 24, 2023 0.7400 0.7800 0.7024 0.7198 1,816,059 +0.01(+1.38%)
Aug 23, 2023 0.6800 0.7197 0.6570 0.7100 776,598 +0.05(+7.58%)
Aug 22, 2023 0.6900 0.6900 0.6111 0.6600 295,416 -0.04(-5.69%)
Aug 21, 2023 0.7000 0.7150 0.6536 0.6998 168,299 +0.01(+1.79%)
Aug 18, 2023 0.6500 0.7293 0.6400 0.6875 559,399 +0.04(+5.77%)
Aug 17, 2023 0.6700 0.6700 0.6111 0.6500 282,678 +0.01(+2.28%)
Aug 16, 2023 0.6700 0.7020 0.6300 0.6355 375,042 -0.04(-6.42%)
Aug 15, 2023 0.6700 0.7020 0.6700 0.6791 168,421 +0.00(+0.61%)
Aug 14, 2023 0.6600 0.6900 0.6586 0.6750 280,656 +0.01(+1.06%)
Aug 11, 2023 0.6400 0.6700 0.6020 0.6679 625,671 +0.02(+2.77%)
Aug 10, 2023 0.7090 0.7299 0.6200 0.6499 1,549,545 -0.05(-7.28%)
Aug 09, 2023 0.7217 0.7289 0.6903 0.7009 620,172 -0.04(-5.79%)
Aug 08, 2023 0.6900 0.7500 0.6900 0.7440 278,124 +0.03(+4.77%)
Aug 07, 2023 0.7310 0.7399 0.6900 0.7101 313,981 -0.04(-5.33%)
Aug 04, 2023 0.7290 0.7800 0.7100 0.7501 231,333 +0.02(+2.75%)
Aug 03, 2023 0.6990 0.8146 0.6990 0.7300 774,744 +0.02(+2.83%)
Aug 02, 2023 0.7248 0.7499 0.6710 0.7099 696,508 -0.03(-4.20%)
Aug 01, 2023 0.8052 0.8052 0.6991 0.7410 947,447 -0.07(-8.34%)
Jul 31, 2023 0.8100 0.8158 0.8000 0.8084 207,190 -0.00(-0.49%)
Jul 28, 2023 0.7594 0.8200 0.7550 0.8124 678,994 +0.05(+7.12%)
Jul 27, 2023 0.6800 0.7700 0.6800 0.7584 802,935 +0.04(+5.27%)
Jul 26, 2023 0.7200 0.7249 0.6630 0.7204 932,057 +0.00(+0.66%)
Jul 25, 2023 0.7310 0.7400 0.7100 0.7157 163,097 -0.02(-3.28%)
Jul 24, 2023 0.7400 0.7790 0.7012 0.7400 561,919 -0.01(-1.46%)
Jul 21, 2023 0.7710 0.7775 0.7300 0.7510 406,286 -0.02(-2.47%)
Jul 20, 2023 0.7600 0.8000 0.7501 0.7700 127,168 -0.01(-0.77%)
Jul 19, 2023 0.7600 0.8000 0.7500 0.7760 749,968 +0.01(+0.65%)
Jul 18, 2023 0.7900 0.8244 0.7600 0.7710 405,371 -0.01(-1.39%)
Jul 17, 2023 0.7580 0.7999 0.7547 0.7819 189,921 +0.01(+1.81%)
Jul 14, 2023 0.8099 0.8150 0.7510 0.7680 456,543 -0.03(-4.00%)
Jul 13, 2023 0.8400 0.8599 0.7825 0.8000 749,891 -0.05(-5.88%)
Jul 12, 2023 0.8400 0.8800 0.8175 0.8500 714,314 -0.01(-0.58%)
Jul 11, 2023 0.8900 0.9000 0.8260 0.8550 576,498 -0.03(-3.29%)
Jul 10, 2023 0.8300 0.9000 0.8150 0.8841 1,450,118 +0.06(+7.16%)
Jul 07, 2023 0.8100 0.8488 0.7940 0.8250 931,665 +0.04(+4.60%)
Jul 06, 2023 0.7600 0.7900 0.7111 0.7887 1,137,157 +0.01(+0.72%)
Jul 05, 2023 0.8100 0.8100 0.7555 0.7831 430,242 -0.04(-4.50%)
Jul 03, 2023 0.8300 0.8498 0.7806 0.8200 408,424 -0.01(-1.23%)
Jun 30, 2023 0.7800 0.8540 0.7600 0.8302 1,651,382 +0.07(+9.31%)
Jun 29, 2023 0.7600 0.8094 0.7378 0.7595 660,327 -0.00(-0.42%)
Jun 28, 2023 0.6285 0.7740 0.6200 0.7627 1,411,447 +0.13(+21.35%)
Jun 27, 2023 0.7000 0.7300 0.6133 0.6285 1,550,141 -0.07(-10.21%)
Jun 26, 2023 0.8300 0.8593 0.6821 0.7000 2,338,112 -0.13(-15.66%)
Jun 23, 2023 0.8200 0.8700 0.8001 0.8300 1,390,105 +0.01(+1.82%)
Jun 22, 2023 0.8000 0.8500 0.8000 0.8152 1,289,058 +0.01(+0.97%)
Jun 21, 2023 0.7600 0.8389 0.7400 0.8074 2,152,981 +0.03(+4.18%)
Jun 20, 2023 0.9000 0.9000 0.7230 0.7750 3,537,196 -0.15(-16.42%)
Jun 16, 2023 0.9450 0.9800 0.8500 0.9272 1,569,367 -0.01(-0.83%)
Jun 15, 2023 1.120 1.130 0.9000 0.9350 5,005,477 -0.21(-18.70%)
Jun 14, 2023 1.140 1.200 1.100 1.150 1,481,343 +0.00(+0.44%)
Jun 13, 2023 1.210 1.260 1.060 1.145 3,754,422 -0.10(-8.40%)
Jun 12, 2023 1.370 1.400 1.150 1.250 3,089,776 -0.13(-9.42%)
Jun 09, 2023 1.300 1.400 1.293 1.380 2,802,841 +0.05(+3.76%)
Jun 08, 2023 1.290 1.340 1.220 1.330 3,269,751 +0.04(+3.10%)
Jun 07, 2023 1.240 1.450 1.240 1.290 7,585,040 -0.10(-7.19%)
Jun 06, 2023 1.040 1.480 1.025 1.390 5,158,688 +0.38(+37.62%)
Jun 05, 2023 1.170 1.220 1.000 1.010 4,762,109 -0.16(-13.68%)
Jun 02, 2023 1.050 1.205 1.000 1.170 4,706,404 +0.12(+11.43%)
Jun 01, 2023 0.9300 1.070 0.8532 1.050 5,449,430 +0.12(+12.90%)
May 31, 2023 0.8300 1.030 0.8268 0.9300 7,635,974 +0.11(+12.97%)
May 30, 2023 0.6722 0.8489 0.6500 0.8232 11,115,459 +0.16(+24.73%)
May 26, 2023 0.7200 0.7400 0.5700 0.6600 32,958,044 +0.13(+24.76%)
May 25, 2023 0.6990 0.7099 0.4665 0.5290 3,725,695 -0.17(-23.83%)
May 24, 2023 0.6500 0.7299 0.6500 0.6945 343,340 +0.01(+2.03%)
May 23, 2023 0.7700 0.7750 0.6541 0.6807 679,790 -0.08(-11.09%)
May 22, 2023 0.7316 0.7900 0.7210 0.7656 343,814 +0.03(+4.65%)
May 19, 2023 0.6750 0.7500 0.6700 0.7316 780,170 +0.08(+12.50%)
May 18, 2023 0.6200 0.6793 0.6200 0.6503 310,952 +0.01(+1.96%)
May 17, 2023 0.6100 0.6700 0.6100 0.6378 197,809 +0.03(+5.40%)
May 16, 2023 0.6900 0.6900 0.6050 0.6051 380,934 -0.08(-11.65%)
May 15, 2023 0.6500 0.7000 0.6400 0.6849 408,150 +0.05(+8.71%)
May 12, 2023 0.5500 0.7100 0.5477 0.6300 1,096,879 +0.09(+16.17%)
May 11, 2023 0.5300 0.5500 0.5203 0.5423 247,325 +0.03(+5.81%)
May 10, 2023 0.5200 0.5250 0.4710 0.5125 261,085 -0.01(-2.38%)
May 09, 2023 0.5400 0.5400 0.5008 0.5250 125,087 -0.02(-2.78%)
May 08, 2023 0.4810 0.5688 0.4807 0.5400 138,325 +0.05(+10.34%)
May 05, 2023 0.4800 0.5040 0.4610 0.4894 74,941 -0.01(-2.10%)
May 04, 2023 0.5000 0.5000 0.4709 0.4999 63,363 +0.01(+2.02%)
May 03, 2023 0.5300 0.5300 0.4900 0.4900 118,610 +0.01(+1.03%)
May 02, 2023 0.5000 0.5245 0.4821 0.4850 119,771 -0.02(-3.23%)
May 01, 2023 0.4559 0.5263 0.4501 0.5012 295,201 +0.03(+6.64%)
Apr 28, 2023 0.4500 0.4900 0.4024 0.4700 334,226 +0.04(+9.40%)
Apr 27, 2023 0.3600 0.4508 0.3470 0.4296 636,093 +0.08(+24.49%)
Apr 26, 2023 0.3972 0.3972 0.3450 0.3451 72,320 -0.03(-8.78%)
Apr 25, 2023 0.3900 0.3940 0.3491 0.3783 70,653 -0.02(-4.06%)
Apr 24, 2023 0.4200 0.4200 0.3800 0.3943 23,530 -0.01(-2.64%)
Apr 21, 2023 0.3950 0.4050 0.3800 0.4050 71,528 +0.01(+1.50%)
Apr 20, 2023 0.3925 0.4025 0.3800 0.3990 34,978 -0.00(-0.25%)
Apr 19, 2023 0.3800 0.4000 0.3800 0.4000 91,184 +0.00(+0.05%)
Apr 18, 2023 0.4100 0.4452 0.3862 0.3998 83,478 -0.00(-0.55%)
Apr 17, 2023 0.3657 0.4100 0.3657 0.4020 169,458 +0.02(+4.42%)
Apr 14, 2023 0.3888 0.3950 0.3602 0.3850 98,719 -0.00(-1.03%)
Apr 13, 2023 0.3500 0.3970 0.3498 0.3890 265,773 +0.04(+10.17%)
Apr 12, 2023 0.3847 0.3847 0.3415 0.3531 180,860 -0.02(-4.95%)
Apr 11, 2023 0.3676 0.4311 0.3650 0.3715 1,266,258 +0.03(+7.28%)
Apr 10, 2023 0.3422 0.3630 0.3422 0.3463 64,334 -0.02(-5.46%)
Apr 06, 2023 0.4000 0.4000 0.3653 0.3663 55,669 -0.02(-4.73%)
Apr 05, 2023 0.3700 0.4000 0.3602 0.3845 54,256 +0.01(+3.47%)
Apr 04, 2023 0.3580 0.3800 0.3501 0.3716 41,722 +0.01(+3.08%)
Apr 03, 2023 0.3600 0.3667 0.3411 0.3605 53,370 +0.01(+2.21%)
Mar 31, 2023 0.3600 0.3696 0.3500 0.3527 109,680 +0.00(+0.83%)
Mar 30, 2023 0.3600 0.3760 0.3378 0.3498 164,618 -0.01(-2.04%)
Mar 29, 2023 0.3500 0.3597 0.3510 0.3571 76,186 +0.00(+1.22%)
Mar 28, 2023 0.3685 0.3685 0.3511 0.3528 26,954 -0.01(-2.89%)
Mar 27, 2023 0.3600 0.3776 0.3500 0.3633 25,185 +0.01(+2.63%)
Mar 24, 2023 0.3600 0.3799 0.3500 0.3540 62,160 -0.00(-1.28%)
Mar 23, 2023 0.3746 0.3800 0.3506 0.3586 69,596 -0.00(-1.27%)
Mar 22, 2023 0.3617 0.3899 0.3500 0.3632 89,245 -0.01(-2.68%)
Mar 21, 2023 0.3735 0.3800 0.3670 0.3732 89,073 +0.00(+0.86%)
Mar 20, 2023 0.3582 0.3798 0.3582 0.3700 86,287 +0.00(+0.27%)
Mar 17, 2023 0.3946 0.4100 0.3610 0.3690 93,382 -0.03(-6.49%)
Mar 16, 2023 0.3900 0.4280 0.3750 0.3946 149,069 -0.01(-1.35%)
Mar 15, 2023 0.4000 0.4385 0.3701 0.4000 126,074 +0.00(+0.00%)
Mar 14, 2023 0.4000 0.4400 0.3800 0.4000 257,676 -0.00(-0.10%)
Mar 13, 2023 0.4338 0.4400 0.4001 0.4004 195,464 -0.04(-8.98%)
Mar 10, 2023 0.4981 0.4981 0.4101 0.4399 591,466 -0.05(-9.30%)
Mar 09, 2023 0.5000 0.5256 0.4801 0.4850 220,363 -0.02(-3.41%)
Mar 08, 2023 0.5100 0.5208 0.4900 0.5021 170,871 -0.03(-6.15%)
Mar 07, 2023 0.5369 0.5600 0.5202 0.5350 44,906 -0.02(-3.60%)
Mar 06, 2023 0.5554 0.5790 0.5100 0.5550 153,365 +0.03(+4.91%)
Mar 03, 2023 0.5217 0.5399 0.4856 0.5290 75,818 +0.01(+2.72%)
Mar 02, 2023 0.5000 0.5421 0.5000 0.5150 48,008 +0.00(+0.47%)
Mar 01, 2023 0.4900 0.5600 0.4800 0.5126 163,490 +0.01(+2.89%)
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 90,393 -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%)
Dec 01, 2022 0.4400 0.4400 0.4200 0.4351 59,168 +0.02(+3.64%)
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%)
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.