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:

Effector Therapeutics Inc (NQ: EFTR )

0.3901 -0.0400 (-9.30%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.26 14.93 13.70 14.05 328,816 -0.57(-3.90%)
Sep 29, 2021 14.53 16.67 14.01 14.62 681,698 +0.37(+2.60%)
Sep 28, 2021 16.28 16.68 14.05 14.25 466,232 -2.64(-15.63%)
Sep 27, 2021 17.52 17.99 16.29 16.89 506,083 -0.26(-1.52%)
Sep 24, 2021 18.31 18.40 17.02 17.15 589,914 -1.50(-8.04%)
Sep 23, 2021 19.00 19.81 18.31 18.65 465,951 -0.24(-1.27%)
Sep 22, 2021 19.59 19.59 18.13 18.89 275,753 -0.39(-2.02%)
Sep 21, 2021 18.91 23.00 18.63 19.28 1,058,665 +1.42(+7.95%)
Sep 20, 2021 18.54 18.79 17.50 17.86 386,418 -1.44(-7.46%)
Sep 17, 2021 19.69 20.38 18.20 19.30 480,963 -0.28(-1.43%)
Sep 16, 2021 19.57 22.85 19.10 19.58 1,046,598 +1.08(+5.84%)
Sep 15, 2021 19.94 20.95 18.00 18.50 746,777 -2.26(-10.89%)
Sep 14, 2021 25.54 25.90 19.10 20.76 1,067,774 -5.97(-22.33%)
Sep 13, 2021 33.35 34.40 26.41 26.73 6,646,339 +0.14(+0.53%)
Sep 10, 2021 29.22 32.00 25.04 26.59 5,224,797 +1.67(+6.70%)
Sep 09, 2021 24.85 36.69 23.88 24.92 18,596,516 -2.25(-8.28%)
Sep 08, 2021 11.70 40.42 10.70 27.17 36,038,824 +14.34(+111.77%)
Sep 07, 2021 8.960 19.88 8.885 12.83 7,716,385 +4.27(+49.88%)
Sep 03, 2021 8.750 9.320 8.530 8.560 128,946 -0.10(-1.15%)
Sep 02, 2021 10.19 10.57 8.520 8.660 195,845 -1.53(-15.01%)
Sep 01, 2021 10.85 10.94 10.06 10.19 81,271 -0.91(-8.20%)
Aug 31, 2021 11.13 11.36 10.35 11.10 190,370 -0.34(-2.97%)
Aug 30, 2021 10.63 12.40 10.29 11.44 402,585 -0.52(-4.35%)
Aug 27, 2021 14.40 14.48 11.11 11.96 496,731 -3.25(-21.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.