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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2023 0.4930 0.5200 0.4681 0.5131 115,807 +0.02(+4.71%)
Jan 30, 2023 0.5300 0.5500 0.4500 0.4900 178,562 -0.02(-3.71%)
Jan 27, 2023 0.5036 0.5100 0.4800 0.5089 210,598 +0.03(+5.67%)
Jan 26, 2023 0.5000 0.5300 0.4555 0.4816 130,222 -0.01(-1.43%)
Jan 25, 2023 0.4900 0.5400 0.4810 0.4886 100,202 -0.01(-2.28%)
Jan 24, 2023 0.5100 0.5400 0.4901 0.5000 228,829 -0.01(-2.42%)
Jan 23, 2023 0.4600 0.5187 0.4600 0.5124 318,378 +0.04(+9.30%)
Jan 20, 2023 0.4470 0.4700 0.4400 0.4688 157,715 +0.02(+3.79%)
Jan 19, 2023 0.4700 0.4700 0.4400 0.4517 90,393 -0.01(-2.38%)
Jan 18, 2023 0.4700 0.4900 0.4501 0.4627 187,354 -0.01(-1.55%)
Jan 17, 2023 0.4740 0.4748 0.4350 0.4700 231,333 +0.02(+4.44%)
Jan 13, 2023 0.4200 0.4696 0.4200 0.4500 320,984 +0.01(+2.60%)
Jan 12, 2023 0.4339 0.4447 0.4001 0.4386 319,132 +0.02(+5.18%)
Jan 11, 2023 0.4300 0.4700 0.4010 0.4170 590,385 +0.02(+4.25%)
Jan 10, 2023 0.3878 0.4300 0.3700 0.4000 564,040 +0.00(+0.05%)
Jan 09, 2023 0.4600 0.4900 0.3668 0.3998 1,260,723 -0.10(-20.04%)
Jan 06, 2023 0.5400 0.6701 0.4513 0.5000 2,891,600 -0.05(-9.35%)
Jan 05, 2023 0.6200 0.6599 0.5380 0.5516 2,218,238 -0.12(-17.67%)
Jan 04, 2023 0.4750 0.7400 0.4700 0.6700 3,159,540 +0.22(+50.22%)
Jan 03, 2023 0.4462 0.4800 0.4000 0.4460 212,804 +0.02(+4.30%)
Dec 30, 2022 0.4100 0.4399 0.3911 0.4276 131,888 +0.02(+4.27%)
Dec 29, 2022 0.4258 0.4305 0.3600 0.4101 256,692 -0.01(-2.33%)
Dec 28, 2022 0.4600 0.4600 0.4000 0.4199 82,116 -0.00(-0.02%)
Dec 27, 2022 0.4200 0.4300 0.3800 0.4200 62,451 +0.00(+0.02%)
Dec 23, 2022 0.4102 0.4300 0.4000 0.4199 84,045 +0.02(+4.97%)
Dec 22, 2022 0.4225 0.4225 0.3600 0.4000 73,266 +0.01(+1.42%)
Dec 21, 2022 0.3600 0.4109 0.3600 0.3944 142,800 +0.01(+3.79%)
Dec 20, 2022 0.4095 0.4095 0.3600 0.3800 266,319 -0.01(-2.66%)
Dec 19, 2022 0.4200 0.4299 0.3904 0.3904 68,350 -0.01(-3.37%)
Dec 16, 2022 0.4000 0.4200 0.3831 0.4040 42,922 +0.00(+1.00%)
Dec 15, 2022 0.4499 0.4584 0.3800 0.4000 150,147 -0.03(-6.15%)
Dec 14, 2022 0.4598 0.4700 0.4201 0.4262 59,667 -0.00(-0.88%)
Dec 13, 2022 0.4400 0.4601 0.4210 0.4300 89,475 -0.01(-2.27%)
Dec 12, 2022 0.4410 0.4600 0.4127 0.4400 123,485 +0.02(+4.56%)
Dec 09, 2022 0.3800 0.4260 0.3800 0.4208 111,371 +0.03(+7.90%)
Dec 08, 2022 0.4132 0.4132 0.3840 0.3900 44,798 -0.00(-0.91%)
Dec 07, 2022 0.4000 0.4338 0.3800 0.3936 68,179 +0.00(+0.90%)
Dec 06, 2022 0.4300 0.4442 0.3901 0.3901 47,250 -0.04(-9.30%)
Dec 05, 2022 0.4415 0.4494 0.4300 0.4301 41,532 -0.01(-1.83%)
Dec 02, 2022 0.4399 0.4410 0.4300 0.4381 21,532 +0.00(+0.69%)
Dec 01, 2022 0.4400 0.4400 0.4200 0.4351 59,168 +0.02(+3.64%)
Nov 30, 2022 0.4341 0.4400 0.4001 0.4198 50,577 +0.01(+1.70%)
Nov 29, 2022 0.4600 0.4600 0.3850 0.4128 103,184 -0.03(-5.93%)
Nov 28, 2022 0.4800 0.4800 0.4388 0.4388 87,499 -0.03(-6.68%)
Nov 25, 2022 0.4600 0.4890 0.4600 0.4702 53,184 -0.00(-0.13%)
Nov 23, 2022 0.5075 0.5075 0.4650 0.4708 51,866 -0.02(-4.89%)
Nov 22, 2022 0.5440 0.5440 0.4950 0.4950 28,009 -0.01(-1.08%)
Nov 21, 2022 0.5460 0.5600 0.5001 0.5004 41,558 -0.02(-3.77%)
Nov 18, 2022 0.5141 0.5758 0.5000 0.5200 66,874 -0.01(-1.89%)
Nov 17, 2022 0.5600 0.5600 0.5000 0.5300 131,128 -0.01(-1.85%)
Nov 16, 2022 0.5513 0.5638 0.5300 0.5400 100,251 -0.01(-2.01%)
Nov 15, 2022 0.5000 0.5670 0.5000 0.5511 166,625 +0.05(+10.22%)
Nov 14, 2022 0.5293 0.5900 0.4949 0.5000 168,346 -0.04(-7.42%)
Nov 11, 2022 0.4838 0.5500 0.4838 0.5401 179,838 +0.05(+11.29%)
Nov 10, 2022 0.4850 0.5200 0.4613 0.4853 174,816 -0.02(-4.82%)
Nov 09, 2022 0.4756 0.5099 0.4700 0.5099 115,628 +0.02(+3.22%)
Nov 08, 2022 0.5000 0.5132 0.4701 0.4940 61,415 +0.00(+0.80%)
Nov 07, 2022 0.5400 0.5485 0.4710 0.4901 241,994 -0.04(-7.53%)
Nov 04, 2022 0.5500 0.5605 0.5168 0.5300 117,041 +0.00(+0.00%)
Nov 03, 2022 0.6100 0.6200 0.4800 0.5300 270,950 -0.07(-11.10%)
Nov 02, 2022 0.5900 0.6100 0.5801 0.5962 77,966 -0.00(-0.63%)
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.
 
 
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.