Skip to main content

Effector Therapeutics Inc (NQ: EFTR )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.5279 0.5879 0.5279 0.5600 1,953,539 +0.03(+5.58%)
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%)
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.