Skip to main content

Effector Therapeutics Inc (NQ: EFTR )

13.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 11.49 11.87 10.95 11.19 106,989 -0.28(-2.44%)
Jan 31, 2024 10.79 11.60 10.79 11.47 55,569 +0.15(+1.33%)
Jan 30, 2024 11.44 11.95 10.49 11.32 118,943 -0.38(-3.25%)
Jan 29, 2024 10.43 12.00 10.43 11.70 187,623 +1.15(+10.90%)
Jan 26, 2024 9.090 10.97 9.080 10.55 213,138 +1.47(+16.19%)
Jan 25, 2024 8.900 9.480 8.900 9.080 194,566 -0.87(-8.74%)
Jan 24, 2024 10.37 10.50 9.640 9.950 137,873 -0.41(-3.96%)
Jan 23, 2024 10.10 10.83 9.918 10.36 89,403 +0.06(+0.58%)
Jan 22, 2024 10.93 10.93 9.950 10.30 120,554 -0.32(-3.01%)
Jan 19, 2024 10.51 11.00 10.50 10.62 97,672 +0.02(+0.19%)
Jan 18, 2024 11.71 11.85 10.30 10.60 112,479 -1.13(-9.63%)
Jan 17, 2024 11.75 11.94 11.12 11.73 66,015 -0.04(-0.34%)
Jan 16, 2024 10.30 11.78 10.09 11.77 98,617 +1.08(+10.10%)
Jan 12, 2024 9.420 10.73 9.250 10.69 180,354 +10.30(+2659.42%)
Jan 11, 2024 0.4299 0.4400 0.3764 0.3874 2,802,355 -0.04(-8.85%)
Jan 10, 2024 0.4365 0.4365 0.4027 0.4250 3,486,238 -0.02(-3.95%)
Jan 09, 2024 0.4097 0.5360 0.3920 0.4425 11,373,049 -0.11(-19.87%)
Jan 08, 2024 0.5450 0.5800 0.5251 0.5522 1,667,734 +0.02(+3.99%)
Jan 05, 2024 0.5125 0.5450 0.5000 0.5310 1,260,126 +0.01(+1.14%)
Jan 04, 2024 0.5400 0.5500 0.5100 0.5250 1,687,809 -0.01(-2.27%)
Jan 03, 2024 0.4900 0.5500 0.4752 0.5372 2,942,231 +0.05(+9.63%)
Jan 02, 2024 0.4725 0.4975 0.4500 0.4900 1,327,750 +0.02(+4.84%)
Dec 29, 2023 0.4500 0.4775 0.4366 0.4674 1,829,426 +0.01(+1.65%)
Dec 28, 2023 0.4790 0.4800 0.4527 0.4598 1,265,811 -0.01(-2.17%)
Dec 27, 2023 0.4509 0.4800 0.4500 0.4700 1,998,317 +0.01(+2.15%)
Dec 26, 2023 0.4300 0.4775 0.4295 0.4601 1,530,534 +0.03(+6.83%)
Dec 22, 2023 0.4255 0.4498 0.4255 0.4307 1,198,642 -0.00(-0.53%)
Dec 21, 2023 0.4100 0.4405 0.3900 0.4330 2,558,297 +0.04(+9.34%)
Dec 20, 2023 0.3700 0.3994 0.3653 0.3960 2,842,269 +0.03(+7.06%)
Dec 19, 2023 0.3700 0.3798 0.3616 0.3699 1,875,594 -0.01(-1.99%)
Dec 18, 2023 0.3800 0.3824 0.3550 0.3774 1,839,810 +0.00(+0.43%)
Dec 15, 2023 0.4100 0.4100 0.3600 0.3758 2,443,891 -0.02(-5.01%)
Dec 14, 2023 0.4041 0.4100 0.3701 0.3956 2,894,622 +0.00(+0.33%)
Dec 13, 2023 0.4100 0.4100 0.3562 0.3943 2,235,923 -0.01(-2.50%)
Dec 12, 2023 0.3974 0.4770 0.3900 0.4044 3,083,788 +0.01(+3.56%)
Dec 11, 2023 0.4750 0.4773 0.3702 0.3905 6,158,105 -0.13(-24.79%)
Dec 08, 2023 0.5814 0.5970 0.5126 0.5192 14,199,463 -0.05(-9.02%)
Dec 07, 2023 0.5848 0.5850 0.5402 0.5707 1,773,904 +0.00(+0.12%)
Dec 06, 2023 0.6100 0.6100 0.5601 0.5700 2,089,000 -0.02(-3.68%)
Dec 05, 2023 0.6000 0.6263 0.5751 0.5918 2,878,750 +0.01(+1.89%)
Dec 04, 2023 0.5600 0.6000 0.5600 0.5808 2,078,500 +0.02(+3.71%)
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.