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 (%)
May 31, 2022 2.090 2.360 1.950 2.160 72,600 +0.24(+12.50%)
May 27, 2022 1.789 2.079 1.789 1.920 18,785 +0.05(+2.67%)
May 26, 2022 1.770 1.980 1.770 1.870 26,444 -0.03(-1.58%)
May 25, 2022 1.840 1.940 1.750 1.900 22,868 +0.06(+3.26%)
May 24, 2022 1.800 1.860 1.750 1.840 23,541 +0.05(+2.79%)
May 23, 2022 1.660 1.790 1.660 1.790 7,185 +0.08(+4.68%)
May 20, 2022 1.900 1.900 1.706 1.710 9,878 -0.01(-0.58%)
May 19, 2022 1.670 1.750 1.630 1.720 21,775 +0.02(+1.18%)
May 18, 2022 1.710 1.970 1.699 1.700 32,061 -0.06(-3.41%)
May 17, 2022 1.760 1.850 1.690 1.760 26,851 -0.03(-1.57%)
May 16, 2022 1.880 1.880 1.650 1.788 33,805 -0.01(-0.66%)
May 13, 2022 1.990 1.990 1.750 1.800 58,234 -0.14(-7.22%)
May 12, 2022 2.080 2.100 1.940 1.940 32,475 -0.31(-13.59%)
May 11, 2022 2.308 2.400 2.030 2.245 23,741 -0.15(-6.46%)
May 10, 2022 2.450 2.472 2.330 2.400 55,027 -0.10(-4.00%)
May 09, 2022 3.030 3.030 2.420 2.500 15,588 -0.19(-7.23%)
May 06, 2022 2.920 3.021 2.530 2.695 6,083 -0.19(-6.43%)
May 05, 2022 3.040 3.080 2.802 2.880 16,676 -0.13(-4.32%)
May 04, 2022 3.130 3.135 2.860 3.010 29,191 +0.05(+1.69%)
May 03, 2022 3.030 3.040 2.960 2.960 10,230 +0.00(+0.00%)
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.