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 )

1.890 +0.080 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 08, 2023 0.4810 0.5688 0.4807 0.5400 138,325 +0.05(+10.34%)
May 05, 2023 0.4800 0.5040 0.4610 0.4894 74,941 -0.01(-2.10%)
May 04, 2023 0.5000 0.5000 0.4709 0.4999 63,363 +0.01(+2.02%)
May 03, 2023 0.5300 0.5300 0.4900 0.4900 118,610 +0.01(+1.03%)
May 02, 2023 0.5000 0.5245 0.4821 0.4850 119,771 -0.02(-3.23%)
May 01, 2023 0.4559 0.5263 0.4501 0.5012 295,201 +0.03(+6.64%)
Apr 28, 2023 0.4500 0.4900 0.4024 0.4700 334,226 +0.04(+9.40%)
Apr 27, 2023 0.3600 0.4508 0.3470 0.4296 636,093 +0.08(+24.49%)
Apr 26, 2023 0.3972 0.3972 0.3450 0.3451 72,320 -0.03(-8.78%)
Apr 25, 2023 0.3900 0.3940 0.3491 0.3783 70,653 -0.02(-4.06%)
Apr 24, 2023 0.4200 0.4200 0.3800 0.3943 23,530 -0.01(-2.64%)
Apr 21, 2023 0.3950 0.4050 0.3800 0.4050 71,528 +0.01(+1.50%)
Apr 20, 2023 0.3925 0.4025 0.3800 0.3990 34,978 -0.00(-0.25%)
Apr 19, 2023 0.3800 0.4000 0.3800 0.4000 91,184 +0.00(+0.05%)
Apr 18, 2023 0.4100 0.4452 0.3862 0.3998 83,478 -0.00(-0.55%)
Apr 17, 2023 0.3657 0.4100 0.3657 0.4020 169,458 +0.02(+4.42%)
Apr 14, 2023 0.3888 0.3950 0.3602 0.3850 98,719 -0.00(-1.03%)
Apr 13, 2023 0.3500 0.3970 0.3498 0.3890 265,773 +0.04(+10.17%)
Apr 12, 2023 0.3847 0.3847 0.3415 0.3531 180,860 -0.02(-4.95%)
Apr 11, 2023 0.3676 0.4311 0.3650 0.3715 1,266,258 +0.03(+7.28%)
Apr 10, 2023 0.3422 0.3630 0.3422 0.3463 64,334 -0.02(-5.46%)
Apr 06, 2023 0.4000 0.4000 0.3653 0.3663 55,669 -0.02(-4.73%)
Apr 05, 2023 0.3700 0.4000 0.3602 0.3845 54,256 +0.01(+3.47%)
Apr 04, 2023 0.3580 0.3800 0.3501 0.3716 41,722 +0.01(+3.08%)
Apr 03, 2023 0.3600 0.3667 0.3411 0.3605 53,370 +0.01(+2.21%)
Mar 31, 2023 0.3600 0.3696 0.3500 0.3527 109,680 +0.00(+0.83%)
Mar 30, 2023 0.3600 0.3760 0.3378 0.3498 164,618 -0.01(-2.04%)
Mar 29, 2023 0.3500 0.3597 0.3510 0.3571 76,186 +0.00(+1.22%)
Mar 28, 2023 0.3685 0.3685 0.3511 0.3528 26,954 -0.01(-2.89%)
Mar 27, 2023 0.3600 0.3776 0.3500 0.3633 25,185 +0.01(+2.63%)
Mar 24, 2023 0.3600 0.3799 0.3500 0.3540 62,160 -0.00(-1.28%)
Mar 23, 2023 0.3746 0.3800 0.3506 0.3586 69,596 -0.00(-1.27%)
Mar 22, 2023 0.3617 0.3899 0.3500 0.3632 89,245 -0.01(-2.68%)
Mar 21, 2023 0.3735 0.3800 0.3670 0.3732 89,073 +0.00(+0.86%)
Mar 20, 2023 0.3582 0.3798 0.3582 0.3700 86,287 +0.00(+0.27%)
Mar 17, 2023 0.3946 0.4100 0.3610 0.3690 93,382 -0.03(-6.49%)
Mar 16, 2023 0.3900 0.4280 0.3750 0.3946 149,069 -0.01(-1.35%)
Mar 15, 2023 0.4000 0.4385 0.3701 0.4000 126,074 +0.00(+0.00%)
Mar 14, 2023 0.4000 0.4400 0.3800 0.4000 257,676 -0.00(-0.10%)
Mar 13, 2023 0.4338 0.4400 0.4001 0.4004 195,464 -0.04(-8.98%)
Mar 10, 2023 0.4981 0.4981 0.4101 0.4399 591,466 -0.05(-9.30%)
Mar 09, 2023 0.5000 0.5256 0.4801 0.4850 220,363 -0.02(-3.41%)
Mar 08, 2023 0.5100 0.5208 0.4900 0.5021 170,871 -0.03(-6.15%)
Mar 07, 2023 0.5369 0.5600 0.5202 0.5350 44,906 -0.02(-3.60%)
Mar 06, 2023 0.5554 0.5790 0.5100 0.5550 153,365 +0.03(+4.91%)
Mar 03, 2023 0.5217 0.5399 0.4856 0.5290 75,818 +0.01(+2.72%)
Mar 02, 2023 0.5000 0.5421 0.5000 0.5150 48,008 +0.00(+0.47%)
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.