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 (%)
Mar 31, 2022 4.010 4.140 3.910 4.010 9,503 -0.04(-0.99%)
Mar 30, 2022 4.200 4.300 4.011 4.050 7,342 -0.15(-3.57%)
Mar 29, 2022 4.350 4.400 4.000 4.200 25,147 -0.19(-4.33%)
Mar 28, 2022 4.160 4.400 4.130 4.390 24,161 +0.25(+6.04%)
Mar 25, 2022 4.570 4.620 4.100 4.140 52,742 -0.51(-10.97%)
Mar 24, 2022 4.730 4.980 4.570 4.650 12,677 +0.00(+0.00%)
Mar 23, 2022 4.900 5.015 4.600 4.650 24,793 -0.51(-9.88%)
Mar 22, 2022 4.740 5.249 4.740 5.160 56,567 -0.09(-1.71%)
Mar 21, 2022 5.150 5.250 4.850 5.250 33,471 +0.17(+3.35%)
Mar 18, 2022 4.210 5.080 4.051 5.080 46,571 +0.74(+17.05%)
Mar 17, 2022 4.480 4.480 4.053 4.340 60,227 +0.27(+6.63%)
Mar 16, 2022 4.100 4.120 3.910 4.070 16,858 +0.07(+1.75%)
Mar 15, 2022 3.740 4.375 3.710 4.000 42,269 +0.15(+3.90%)
Mar 14, 2022 3.900 4.160 3.500 3.850 24,687 -0.15(-3.75%)
Mar 11, 2022 3.710 4.000 3.523 4.000 29,986 +0.09(+2.30%)
Mar 10, 2022 3.820 4.060 3.610 3.910 22,361 +0.03(+0.77%)
Mar 09, 2022 4.000 4.236 3.880 3.880 20,327 -0.12(-3.00%)
Mar 08, 2022 4.077 4.310 3.885 4.000 26,526 -0.17(-4.08%)
Mar 07, 2022 4.420 4.500 4.020 4.170 22,770 -0.28(-6.29%)
Mar 04, 2022 4.720 4.720 4.024 4.450 23,508 -0.17(-3.68%)
Mar 03, 2022 4.650 4.890 4.320 4.620 11,668 +0.21(+4.76%)
Mar 02, 2022 4.390 4.720 4.290 4.410 38,608 -0.02(-0.45%)
Mar 01, 2022 4.690 4.774 4.400 4.430 11,908 -0.22(-4.73%)
Feb 28, 2022 4.880 4.889 4.630 4.650 22,007 -0.30(-6.06%)
Feb 25, 2022 5.114 5.225 4.745 4.950 31,518 -0.16(-3.13%)
Feb 24, 2022 4.710 5.110 4.560 5.110 53,002 -0.15(-2.85%)
Feb 23, 2022 5.460 5.460 4.850 5.260 20,409 -0.15(-2.77%)
Feb 22, 2022 4.950 5.570 4.950 5.410 93,658 +0.21(+4.04%)
Feb 18, 2022 5.200 0 +0.67(+14.79%)
Feb 17, 2022 4.810 4.810 4.340 4.530 22,265 -0.23(-4.83%)
Feb 16, 2022 5.070 5.070 4.350 4.760 44,256 +0.15(+3.25%)
Feb 15, 2022 4.580 4.645 4.300 4.610 8,402 +0.19(+4.30%)
Feb 14, 2022 4.620 4.862 4.310 4.420 34,808 -0.36(-7.53%)
Feb 11, 2022 4.670 4.900 4.600 4.780 29,245 -0.01(-0.21%)
Feb 10, 2022 5.100 5.100 4.615 4.790 36,898 -0.15(-3.04%)
Feb 09, 2022 4.960 5.260 4.750 4.940 48,253 -0.18(-3.52%)
Feb 08, 2022 4.990 5.270 4.640 5.120 50,955 -0.01(-0.19%)
Feb 07, 2022 5.000 5.862 5.000 5.130 157,733 +0.13(+2.60%)
Feb 04, 2022 5.540 5.540 4.930 5.000 17,136 -0.22(-4.21%)
Feb 03, 2022 5.450 5.120 5.220 20,114 -0.40(-7.12%)
Feb 02, 2022 5.920 5.920 5.380 5.620 2,297 -0.25(-4.26%)
Feb 01, 2022 5.850 5.970 5.671 5.870 18,049 +0.22(+3.89%)
Jan 31, 2022 5.450 5.650 16,811 +0.03(+0.53%)
Jan 28, 2022 5.450 5.660 5.450 5.620 5,165 +0.17(+3.12%)
Jan 27, 2022 5.540 5.890 5.230 5.450 27,881 +0.05(+0.93%)
Jan 26, 2022 5.200 5.969 5.200 5.400 31,922 -0.03(-0.55%)
Jan 25, 2022 5.490 5.866 5.230 5.430 84,901 -0.60(-9.95%)
Jan 24, 2022 6.250 6.380 5.690 6.030 42,562 -0.39(-6.07%)
Jan 21, 2022 6.650 6.888 6.300 6.420 29,550 -0.23(-3.46%)
Jan 20, 2022 7.090 7.310 6.370 6.650 22,560 -0.51(-7.12%)
Jan 19, 2022 6.750 7.295 6.500 7.160 15,090 +0.32(+4.68%)
Jan 18, 2022 7.050 7.560 6.510 6.840 24,375 -0.41(-5.66%)
Jan 14, 2022 7.250 0 +0.52(+7.73%)
Jan 13, 2022 7.120 7.393 6.650 6.730 14,480 -0.43(-6.01%)
Jan 12, 2022 7.450 7.450 7.120 7.160 5,327 -0.12(-1.65%)
Jan 11, 2022 7.130 7.650 7.130 7.280 30,372 -0.01(-0.14%)
Jan 10, 2022 7.670 7.700 7.118 7.290 66,995 -0.02(-0.27%)
Jan 07, 2022 7.180 7.480 7.030 7.310 16,665 +0.10(+1.39%)
Jan 06, 2022 7.400 7.590 6.850 7.210 68,509 -0.26(-3.48%)
Jan 05, 2022 7.880 8.360 7.300 7.470 16,525 -0.53(-6.63%)
Jan 04, 2022 8.270 8.270 7.830 8.000 131,545 -0.20(-2.44%)
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.