Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Effector Therapeutics Inc (NQ: EFTR )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 4.880 4.889 4.630 4.650 22,007 -0.30(-6.06%)
Feb 25, 2022 5.114 5.225 4.745 4.950 31,518 -0.16(-3.13%)
Feb 24, 2022 4.710 5.110 4.560 5.110 53,002 -0.15(-2.85%)
Feb 23, 2022 5.460 5.460 4.850 5.260 20,409 -0.15(-2.77%)
Feb 22, 2022 4.950 5.570 4.950 5.410 93,658 +0.21(+4.04%)
Feb 18, 2022 5.200 0 +0.67(+14.79%)
Feb 17, 2022 4.810 4.810 4.340 4.530 22,265 -0.23(-4.83%)
Feb 16, 2022 5.070 5.070 4.350 4.760 44,256 +0.15(+3.25%)
Feb 15, 2022 4.580 4.645 4.300 4.610 8,402 +0.19(+4.30%)
Feb 14, 2022 4.620 4.862 4.310 4.420 34,808 -0.36(-7.53%)
Feb 11, 2022 4.670 4.900 4.600 4.780 29,245 -0.01(-0.21%)
Feb 10, 2022 5.100 5.100 4.615 4.790 36,898 -0.15(-3.04%)
Feb 09, 2022 4.960 5.260 4.750 4.940 48,253 -0.18(-3.52%)
Feb 08, 2022 4.990 5.270 4.640 5.120 50,955 -0.01(-0.19%)
Feb 07, 2022 5.000 5.862 5.000 5.130 157,733 +0.13(+2.60%)
Feb 04, 2022 5.540 5.540 4.930 5.000 17,136 -0.22(-4.21%)
Feb 03, 2022 5.450 5.120 5.220 20,114 -0.40(-7.12%)
Feb 02, 2022 5.920 5.920 5.380 5.620 2,297 -0.25(-4.26%)
Feb 01, 2022 5.850 5.970 5.671 5.870 18,049 +0.22(+3.89%)
Jan 31, 2022 5.450 5.650 16,811 +0.03(+0.53%)
Jan 28, 2022 5.450 5.660 5.450 5.620 5,165 +0.17(+3.12%)
Jan 27, 2022 5.540 5.890 5.230 5.450 27,881 +0.05(+0.93%)
Jan 26, 2022 5.200 5.969 5.200 5.400 31,922 -0.03(-0.55%)
Jan 25, 2022 5.490 5.866 5.230 5.430 84,901 -0.60(-9.95%)
Jan 24, 2022 6.250 6.380 5.690 6.030 42,562 -0.39(-6.07%)
Jan 21, 2022 6.650 6.888 6.300 6.420 29,550 -0.23(-3.46%)
Jan 20, 2022 7.090 7.310 6.370 6.650 22,560 -0.51(-7.12%)
Jan 19, 2022 6.750 7.295 6.500 7.160 15,090 +0.32(+4.68%)
Jan 18, 2022 7.050 7.560 6.510 6.840 24,375 -0.41(-5.66%)
Jan 14, 2022 7.250 0 +0.52(+7.73%)
Jan 13, 2022 7.120 7.393 6.650 6.730 14,480 -0.43(-6.01%)
Jan 12, 2022 7.450 7.450 7.120 7.160 5,327 -0.12(-1.65%)
Jan 11, 2022 7.130 7.650 7.130 7.280 30,372 -0.01(-0.14%)
Jan 10, 2022 7.670 7.700 7.118 7.290 66,995 -0.02(-0.27%)
Jan 07, 2022 7.180 7.480 7.030 7.310 16,665 +0.10(+1.39%)
Jan 06, 2022 7.400 7.590 6.850 7.210 68,509 -0.26(-3.48%)
Jan 05, 2022 7.880 8.360 7.300 7.470 16,525 -0.53(-6.63%)
Jan 04, 2022 8.270 8.270 7.830 8.000 131,545 -0.20(-2.44%)
Jan 03, 2022 8.160 8.600 7.920 8.200 103,223 -0.08(-0.97%)
Dec 31, 2021 7.630 8.990 7.585 8.280 202,049 +0.51(+6.56%)
Dec 30, 2021 7.870 8.480 7.670 7.770 190,770 -0.24(-3.00%)
Dec 29, 2021 8.790 8.900 7.780 8.010 174,645 -0.85(-9.59%)
Dec 28, 2021 9.020 9.350 8.630 8.860 244,216 -0.24(-2.64%)
Dec 27, 2021 9.220 9.540 9.050 9.100 109,622 -0.28(-2.99%)
Dec 23, 2021 8.830 9.470 8.529 9.380 123,110 +0.71(+8.19%)
Dec 22, 2021 8.450 8.800 8.000 8.670 209,133 +0.23(+2.73%)
Dec 21, 2021 8.100 8.480 7.974 8.440 231,636 +0.29(+3.56%)
Dec 20, 2021 7.350 8.220 7.160 8.150 144,445 +0.77(+10.43%)
Dec 17, 2021 6.690 7.490 6.530 7.380 644,627 +0.51(+7.42%)
Dec 16, 2021 6.610 7.290 6.480 6.870 319,979 +0.25(+3.78%)
Dec 15, 2021 6.380 6.630 6.190 6.620 260,028 +0.16(+2.48%)
Dec 14, 2021 6.650 7.000 6.280 6.460 130,489 -0.33(-4.86%)
Dec 13, 2021 6.850 7.100 6.262 6.790 65,904 -0.04(-0.59%)
Dec 10, 2021 6.760 7.070 6.620 6.830 165,553 +0.11(+1.64%)
Dec 09, 2021 7.090 7.580 6.710 6.720 178,776 -0.37(-5.22%)
Dec 08, 2021 7.060 7.420 6.820 7.090 118,172 +0.04(+0.57%)
Dec 07, 2021 7.350 7.580 6.700 7.050 165,973 -0.32(-4.34%)
Dec 06, 2021 5.810 7.870 5.661 7.370 560,727 +1.66(+29.07%)
Dec 03, 2021 6.110 6.231 5.710 5.710 102,927 -0.09(-1.55%)
Dec 02, 2021 5.840 6.000 5.500 5.800 86,767 -0.21(-3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.