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 )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.82 13.72 12.38 13.45 164,372 +0.54(+4.18%)
Mar 26, 2024 12.29 13.49 11.10 12.91 487,650 -0.85(-6.18%)
Mar 25, 2024 12.97 14.28 12.55 13.76 324,916 +1.43(+11.60%)
Mar 22, 2024 12.58 12.91 12.00 12.33 86,495 -0.62(-4.79%)
Mar 21, 2024 12.88 13.15 11.69 12.95 143,724 +0.10(+0.78%)
Mar 20, 2024 12.50 12.85 12.05 12.85 58,750 +0.58(+4.73%)
Mar 19, 2024 11.96 12.95 11.71 12.27 79,595 +0.40(+3.37%)
Mar 18, 2024 11.30 13.15 11.30 11.87 156,695 +0.81(+7.32%)
Mar 15, 2024 10.88 11.34 10.81 11.06 114,997 +0.21(+1.94%)
Mar 14, 2024 10.76 11.27 10.75 10.85 75,330 -0.03(-0.28%)
Mar 13, 2024 11.11 11.54 10.50 10.88 127,488 -0.27(-2.42%)
Mar 12, 2024 10.85 11.83 10.51 11.15 158,752 +0.03(+0.27%)
Mar 11, 2024 13.25 13.62 10.85 11.12 414,055 -2.04(-15.50%)
Mar 08, 2024 14.62 15.25 12.36 13.16 465,816 -1.83(-12.21%)
Mar 07, 2024 16.56 16.74 14.93 14.99 159,527 -1.69(-10.13%)
Mar 06, 2024 16.00 16.90 15.38 16.68 173,506 +1.11(+7.13%)
Mar 05, 2024 17.19 17.22 15.11 15.57 264,664 -1.38(-8.14%)
Mar 04, 2024 16.99 17.75 16.01 16.95 310,261 +0.75(+4.63%)
Mar 01, 2024 14.40 16.67 14.05 16.20 292,502 +1.76(+12.19%)
Feb 29, 2024 13.59 14.44 12.81 14.44 162,658 +0.85(+6.25%)
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%)
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.