Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Effector Therapeutics Inc (NQ: EFTR )

1.700 -0.080 (-4.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.910	1.910	1.750	1.780	146,179	-0.11(-5.82%)
Apr 17, 2024	2.010	2.050	1.810	1.890	136,004	-0.10(-5.03%)
Apr 16, 2024	1.890	2.030	1.885	1.990	234,633	+0.06(+3.11%)
Apr 15, 2024	2.120	2.120	1.830	1.930	412,595	-0.15(-7.21%)
Apr 12, 2024	2.270	2.270	2.030	2.080	294,306	-0.15(-6.94%)
Apr 11, 2024	2.340	2.370	2.170	2.235	334,384	-0.12(-5.30%)
Apr 10, 2024	2.310	2.390	2.240	2.360	255,819	+0.05(+2.16%)
Apr 09, 2024	2.170	2.460	2.140	2.310	818,505	+0.18(+8.45%)
Apr 08, 2024	2.440	2.440	2.100	2.130	1,337,594	-0.38(-15.14%)
Apr 05, 2024	2.890	2.950	2.490	2.510	2,406,827	-0.45(-15.20%)
Apr 04, 2024	3.600	4.100	2.760	2.960	8,734,276	-13.51(-82.03%)
Apr 03, 2024	15.26	16.88	15.07	16.47	247,940	+1.06(+6.88%)
Apr 02, 2024	15.50	16.12	14.03	15.41	126,665	-0.26(-1.66%)
Apr 01, 2024	14.37	16.55	13.96	15.67	350,093	+1.28(+8.90%)
Mar 28, 2024	13.25	14.72	13.25	14.39	351,762	+0.94(+6.99%)
Mar 27, 2024	12.82	13.72	12.38	13.45	164,372	+0.54(+4.18%)
Mar 26, 2024	12.29	13.49	11.10	12.91	487,650	-0.85(-6.18%)
Mar 25, 2024	12.97	14.28	12.55	13.76	324,916	+1.43(+11.60%)
Mar 22, 2024	12.58	12.91	12.00	12.33	86,495	-0.62(-4.79%)
Mar 21, 2024	12.88	13.15	11.69	12.95	143,724	+0.10(+0.78%)
Mar 20, 2024	12.50	12.85	12.05	12.85	58,750	+0.58(+4.73%)
Mar 19, 2024	11.96	12.95	11.71	12.27	79,595	+0.40(+3.37%)
Mar 18, 2024	11.30	13.15	11.30	11.87	156,695	+0.81(+7.32%)
Mar 15, 2024	10.88	11.34	10.81	11.06	114,997	+0.21(+1.94%)
Mar 14, 2024	10.76	11.27	10.75	10.85	75,330	-0.03(-0.28%)
Mar 13, 2024	11.11	11.54	10.50	10.88	127,488	-0.27(-2.42%)
Mar 12, 2024	10.85	11.83	10.51	11.15	158,752	+0.03(+0.27%)
Mar 11, 2024	13.25	13.62	10.85	11.12	414,055	-2.04(-15.50%)
Mar 08, 2024	14.62	15.25	12.36	13.16	465,816	-1.83(-12.21%)
Mar 07, 2024	16.56	16.74	14.93	14.99	159,527	-1.69(-10.13%)
Mar 06, 2024	16.00	16.90	15.38	16.68	173,506	+1.11(+7.13%)
Mar 05, 2024	17.19	17.22	15.11	15.57	264,664	-1.38(-8.14%)
Mar 04, 2024	16.99	17.75	16.01	16.95	310,261	+0.75(+4.63%)
Mar 01, 2024	14.40	16.67	14.05	16.20	292,502	+1.76(+12.19%)
Feb 29, 2024	13.59	14.44	12.81	14.44	162,658	+0.85(+6.25%)
Feb 28, 2024	13.50	15.00	13.44	13.59	343,729	+0.45(+3.42%)
Feb 27, 2024	11.62	13.54	11.62	13.14	360,399	+1.52(+13.08%)
Feb 26, 2024	11.07	11.92	11.03	11.62	100,283	+0.50(+4.54%)
Feb 23, 2024	11.17	11.27	10.74	11.12	78,212	+0.08(+0.68%)
Feb 22, 2024	10.90	11.29	10.50	11.04	77,753	+0.20(+1.85%)
Feb 21, 2024	11.11	11.34	10.42	10.84	68,042	-0.15(-1.36%)
Feb 20, 2024	11.50	11.93	10.60	10.99	102,103	-0.33(-2.92%)
Feb 16, 2024	11.59	11.90	11.25	11.32	61,298	-0.34(-2.92%)
Feb 15, 2024	12.12	12.64	11.29	11.66	136,925	-0.53(-4.35%)
Feb 14, 2024	11.00	12.27	10.45	12.19	203,785	+1.20(+10.92%)
Feb 13, 2024	10.80	11.43	10.62	10.99	60,731	+0.22(+2.04%)
Feb 12, 2024	10.60	11.09	10.40	10.77	86,758	+0.07(+0.65%)
Feb 09, 2024	10.44	11.00	10.27	10.70	44,164	+0.19(+1.81%)
Feb 08, 2024	10.09	10.65	9.780	10.51	45,400	+0.56(+5.63%)
Feb 07, 2024	10.37	10.37	9.780	9.950	36,908	-0.39(-3.77%)
Feb 06, 2024	10.16	10.40	10.08	10.34	57,091	+0.23(+2.27%)
Feb 05, 2024	10.57	10.82	9.800	10.11	50,187	-0.45(-4.26%)
Feb 02, 2024	11.03	11.18	10.28	10.56	111,220	-0.63(-5.63%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Effector Therapeutics Inc (NQ: EFTR )

Historical Prices