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 )

2.250 +0.180 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 0.7399 0.7399 0.6900 0.7280 183,751 -0.01(-1.29%)
Aug 30, 2023 0.7118 0.7500 0.7100 0.7375 225,934 +0.02(+3.15%)
Aug 29, 2023 0.7000 0.7200 0.6800 0.7150 226,783 +0.02(+3.31%)
Aug 28, 2023 0.7100 0.7180 0.6505 0.6921 304,716 -0.00(-0.50%)
Aug 25, 2023 0.7200 0.7200 0.6667 0.6956 449,841 -0.02(-3.36%)
Aug 24, 2023 0.7400 0.7800 0.7024 0.7198 1,816,059 +0.01(+1.38%)
Aug 23, 2023 0.6800 0.7197 0.6570 0.7100 776,598 +0.05(+7.58%)
Aug 22, 2023 0.6900 0.6900 0.6111 0.6600 295,416 -0.04(-5.69%)
Aug 21, 2023 0.7000 0.7150 0.6536 0.6998 168,299 +0.01(+1.79%)
Aug 18, 2023 0.6500 0.7293 0.6400 0.6875 559,399 +0.04(+5.77%)
Aug 17, 2023 0.6700 0.6700 0.6111 0.6500 282,678 +0.01(+2.28%)
Aug 16, 2023 0.6700 0.7020 0.6300 0.6355 375,042 -0.04(-6.42%)
Aug 15, 2023 0.6700 0.7020 0.6700 0.6791 168,421 +0.00(+0.61%)
Aug 14, 2023 0.6600 0.6900 0.6586 0.6750 280,656 +0.01(+1.06%)
Aug 11, 2023 0.6400 0.6700 0.6020 0.6679 625,671 +0.02(+2.77%)
Aug 10, 2023 0.7090 0.7299 0.6200 0.6499 1,549,545 -0.05(-7.28%)
Aug 09, 2023 0.7217 0.7289 0.6903 0.7009 620,172 -0.04(-5.79%)
Aug 08, 2023 0.6900 0.7500 0.6900 0.7440 278,124 +0.03(+4.77%)
Aug 07, 2023 0.7310 0.7399 0.6900 0.7101 313,981 -0.04(-5.33%)
Aug 04, 2023 0.7290 0.7800 0.7100 0.7501 231,333 +0.02(+2.75%)
Aug 03, 2023 0.6990 0.8146 0.6990 0.7300 774,744 +0.02(+2.83%)
Aug 02, 2023 0.7248 0.7499 0.6710 0.7099 696,508 -0.03(-4.20%)
Aug 01, 2023 0.8052 0.8052 0.6991 0.7410 947,447 -0.07(-8.34%)
Jul 31, 2023 0.8100 0.8158 0.8000 0.8084 207,190 -0.00(-0.49%)
Jul 28, 2023 0.7594 0.8200 0.7550 0.8124 678,994 +0.05(+7.12%)
Jul 27, 2023 0.6800 0.7700 0.6800 0.7584 802,935 +0.04(+5.27%)
Jul 26, 2023 0.7200 0.7249 0.6630 0.7204 932,057 +0.00(+0.66%)
Jul 25, 2023 0.7310 0.7400 0.7100 0.7157 163,097 -0.02(-3.28%)
Jul 24, 2023 0.7400 0.7790 0.7012 0.7400 561,919 -0.01(-1.46%)
Jul 21, 2023 0.7710 0.7775 0.7300 0.7510 406,286 -0.02(-2.47%)
Jul 20, 2023 0.7600 0.8000 0.7501 0.7700 127,168 -0.01(-0.77%)
Jul 19, 2023 0.7600 0.8000 0.7500 0.7760 749,968 +0.01(+0.65%)
Jul 18, 2023 0.7900 0.8244 0.7600 0.7710 405,371 -0.01(-1.39%)
Jul 17, 2023 0.7580 0.7999 0.7547 0.7819 189,921 +0.01(+1.81%)
Jul 14, 2023 0.8099 0.8150 0.7510 0.7680 456,543 -0.03(-4.00%)
Jul 13, 2023 0.8400 0.8599 0.7825 0.8000 749,891 -0.05(-5.88%)
Jul 12, 2023 0.8400 0.8800 0.8175 0.8500 714,314 -0.01(-0.58%)
Jul 11, 2023 0.8900 0.9000 0.8260 0.8550 576,498 -0.03(-3.29%)
Jul 10, 2023 0.8300 0.9000 0.8150 0.8841 1,450,118 +0.06(+7.16%)
Jul 07, 2023 0.8100 0.8488 0.7940 0.8250 931,665 +0.04(+4.60%)
Jul 06, 2023 0.7600 0.7900 0.7111 0.7887 1,137,157 +0.01(+0.72%)
Jul 05, 2023 0.8100 0.8100 0.7555 0.7831 430,242 -0.04(-4.50%)
Jul 03, 2023 0.8300 0.8498 0.7806 0.8200 408,424 -0.01(-1.23%)
Jun 30, 2023 0.7800 0.8540 0.7600 0.8302 1,651,382 +0.07(+9.31%)
Jun 29, 2023 0.7600 0.8094 0.7378 0.7595 660,327 -0.00(-0.42%)
Jun 28, 2023 0.6285 0.7740 0.6200 0.7627 1,411,447 +0.13(+21.35%)
Jun 27, 2023 0.7000 0.7300 0.6133 0.6285 1,550,141 -0.07(-10.21%)
Jun 26, 2023 0.8300 0.8593 0.6821 0.7000 2,338,112 -0.13(-15.66%)
Jun 23, 2023 0.8200 0.8700 0.8001 0.8300 1,390,105 +0.01(+1.82%)
Jun 22, 2023 0.8000 0.8500 0.8000 0.8152 1,289,058 +0.01(+0.97%)
Jun 21, 2023 0.7600 0.8389 0.7400 0.8074 2,152,981 +0.03(+4.18%)
Jun 20, 2023 0.9000 0.9000 0.7230 0.7750 3,537,196 -0.15(-16.42%)
Jun 16, 2023 0.9450 0.9800 0.8500 0.9272 1,569,367 -0.01(-0.83%)
Jun 15, 2023 1.120 1.130 0.9000 0.9350 5,005,477 -0.21(-18.70%)
Jun 14, 2023 1.140 1.200 1.100 1.150 1,481,343 +0.00(+0.44%)
Jun 13, 2023 1.210 1.260 1.060 1.145 3,754,422 -0.10(-8.40%)
Jun 12, 2023 1.370 1.400 1.150 1.250 3,089,776 -0.13(-9.42%)
Jun 09, 2023 1.300 1.400 1.293 1.380 2,802,841 +0.05(+3.76%)
Jun 08, 2023 1.290 1.340 1.220 1.330 3,269,751 +0.04(+3.10%)
Jun 07, 2023 1.240 1.450 1.240 1.290 7,585,040 -0.10(-7.19%)
Jun 06, 2023 1.040 1.480 1.025 1.390 5,158,688 +0.38(+37.62%)
Jun 05, 2023 1.170 1.220 1.000 1.010 4,762,109 -0.16(-13.68%)
Jun 02, 2023 1.050 1.205 1.000 1.170 4,706,404 +0.12(+11.43%)
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.