Effector Therapeutics Inc (NQ: EFTR )

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%)

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.