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, 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%)
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.