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

Effector Therapeutics Inc (NQ: EFTR )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 0.5101 0.5540 0.5100 0.5304 2,177,687 +0.04(+8.33%)
Nov 29, 2023 0.5610 0.5620 0.4894 0.4896 4,015,070 -0.08(-14.11%)
Nov 28, 2023 0.6230 0.6230 0.5400 0.5700 5,446,227 -0.00(-0.54%)
Nov 27, 2023 0.6894 0.6990 0.5450 0.5731 7,048,891 -0.12(-16.94%)
Nov 24, 2023 0.6748 0.7160 0.6600 0.6900 2,566,037 +0.03(+5.18%)
Nov 22, 2023 0.6850 0.6972 0.6313 0.6560 2,068,726 -0.01(-1.03%)
Nov 21, 2023 0.6000 0.7080 0.5866 0.6628 6,122,810 +0.07(+12.34%)
Nov 20, 2023 0.6100 0.6101 0.5800 0.5900 1,303,929 -0.01(-1.67%)
Nov 17, 2023 0.6000 0.6260 0.5941 0.6000 2,034,319 +0.00(+0.00%)
Nov 16, 2023 0.5800 0.6400 0.5700 0.6000 2,870,320 +0.02(+2.56%)
Nov 15, 2023 0.5700 0.6088 0.5234 0.5850 1,459,751 +0.02(+3.71%)
Nov 14, 2023 0.5600 0.6100 0.5500 0.5641 745,738 +0.01(+1.09%)
Nov 13, 2023 0.5723 0.5723 0.5136 0.5580 540,282 -0.03(-5.42%)
Nov 10, 2023 0.5700 0.6000 0.5600 0.5900 392,142 +0.01(+2.43%)
Nov 09, 2023 0.5980 0.6100 0.5501 0.5760 359,329 -0.03(-5.31%)
Nov 08, 2023 0.6100 0.6300 0.5688 0.6083 696,695 -0.00(-0.67%)
Nov 07, 2023 0.5800 0.6285 0.5501 0.6124 831,114 +0.05(+9.34%)
Nov 06, 2023 0.5425 0.5800 0.5100 0.5601 395,153 +0.03(+5.44%)
Nov 03, 2023 0.5300 0.5890 0.5224 0.5312 1,200,037 +0.00(+0.63%)
Nov 02, 2023 0.5382 0.5399 0.5200 0.5279 191,653 -0.01(-1.79%)
Nov 01, 2023 0.5511 0.5599 0.5200 0.5375 142,454 -0.00(-0.46%)
Oct 31, 2023 0.5400 0.5500 0.5174 0.5400 312,423 +0.01(+2.54%)
Oct 30, 2023 0.5260 0.5500 0.5100 0.5266 265,662 -0.00(-0.57%)
Oct 27, 2023 0.5400 0.5400 0.5100 0.5296 159,130 -0.00(-0.26%)
Oct 26, 2023 0.5450 0.5500 0.5305 0.5310 204,915 -0.02(-3.89%)
Oct 25, 2023 0.5794 0.5794 0.5450 0.5525 290,381 -0.02(-3.07%)
Oct 24, 2023 0.5600 0.5940 0.5400 0.5700 970,972 +0.01(+1.79%)
Oct 23, 2023 0.5700 0.5767 0.5512 0.5600 313,662 +0.00(+0.00%)
Oct 20, 2023 0.5900 0.5900 0.5300 0.5600 337,247 +0.00(+0.81%)
Oct 19, 2023 0.5677 0.5940 0.5508 0.5555 635,546 -0.01(-2.53%)
Oct 18, 2023 0.5690 0.5800 0.5399 0.5699 268,633 +0.01(+2.68%)
Oct 17, 2023 0.5800 0.5959 0.5400 0.5550 324,718 -0.00(-0.36%)
Oct 16, 2023 0.5970 0.5998 0.5400 0.5570 383,529 -0.02(-2.86%)
Oct 13, 2023 0.5900 0.6100 0.5722 0.5734 349,726 -0.03(-4.27%)
Oct 12, 2023 0.6100 0.6200 0.5777 0.5990 506,503 -0.00(-0.48%)
Oct 11, 2023 0.5900 0.6292 0.5730 0.6019 628,679 +0.00(+0.32%)
Oct 10, 2023 0.5785 0.6000 0.5681 0.6000 175,023 +0.02(+3.22%)
Oct 09, 2023 0.5771 0.5900 0.5531 0.5813 134,919 -0.01(-2.30%)
Oct 06, 2023 0.5800 0.6000 0.5630 0.5950 232,482 +0.02(+4.26%)
Oct 05, 2023 0.5500 0.5999 0.5421 0.5707 372,940 +0.03(+5.69%)
Oct 04, 2023 0.5300 0.5600 0.4929 0.5400 485,065 +0.02(+3.05%)
Oct 03, 2023 0.5501 0.5799 0.4918 0.5240 392,325 -0.04(-6.26%)
Oct 02, 2023 0.5925 0.6100 0.5501 0.5590 260,087 -0.04(-6.82%)
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%)
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.