Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Effector Therapeutics Inc (NQ: EFTR )

0.1800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Apr 28, 2023 11.25 12.25 10.06 11.75 13,369 +1.01(+9.40%)
Apr 27, 2023 9.000 11.27 8.675 10.74 25,443 +2.11(+24.49%)
Apr 26, 2023 9.930 9.930 8.625 8.627 2,892 -0.83(-8.78%)
Apr 25, 2023 9.750 9.850 8.727 9.457 2,826 -0.40(-4.06%)
Apr 24, 2023 10.50 10.50 9.500 9.857 941 -0.27(-2.64%)
Apr 21, 2023 9.875 10.12 9.500 10.12 2,861 +0.15(+1.50%)
Apr 20, 2023 9.812 10.06 9.500 9.975 1,399 -0.03(-0.25%)
Apr 19, 2023 9.500 10.00 9.500 10.00 3,647 +0.01(+0.05%)
Apr 18, 2023 10.25 11.13 9.655 9.995 3,339 -0.06(-0.55%)
Apr 17, 2023 9.143 10.25 9.143 10.05 6,778 +0.43(+4.42%)
Apr 14, 2023 9.720 9.875 9.005 9.625 3,948 -0.10(-1.03%)
Apr 13, 2023 8.750 9.925 8.745 9.725 10,630 +0.90(+10.17%)
Apr 12, 2023 9.617 9.617 8.537 8.828 7,234 -0.46(-4.95%)
Apr 11, 2023 9.190 10.78 9.125 9.287 50,650 +0.63(+7.28%)
Apr 10, 2023 8.555 9.075 8.555 8.658 2,573 -0.50(-5.46%)
Apr 06, 2023 10.00 10.00 9.133 9.158 2,226 -0.46(-4.73%)
Apr 05, 2023 9.250 10.00 9.005 9.613 2,170 +0.32(+3.47%)
Apr 04, 2023 8.950 9.500 8.752 9.290 1,668 +0.28(+3.08%)
Apr 03, 2023 9.000 9.168 8.527 9.012 2,134 +0.19(+2.21%)
Mar 31, 2023 9.000 9.240 8.750 8.818 4,387 +0.07(+0.83%)
Mar 30, 2023 9.000 9.400 8.445 8.745 6,584 -0.18(-2.04%)
Mar 29, 2023 8.750 8.992 8.775 8.928 3,047 +0.11(+1.22%)
Mar 28, 2023 9.213 9.213 8.777 8.820 1,078 -0.26(-2.89%)
Mar 27, 2023 9.000 9.440 8.750 9.082 1,007 +0.23(+2.63%)
Mar 24, 2023 9.000 9.498 8.750 8.850 2,486 -0.12(-1.28%)
Mar 23, 2023 9.365 9.500 8.765 8.965 2,783 -0.12(-1.27%)
Mar 22, 2023 9.043 9.748 8.750 9.080 3,569 -0.25(-2.68%)
Mar 21, 2023 9.338 9.500 9.175 9.330 3,562 +0.08(+0.86%)
Mar 20, 2023 8.955 9.495 8.955 9.250 3,451 +0.03(+0.27%)
Mar 17, 2023 9.865 10.25 9.025 9.225 3,735 -0.64(-6.49%)
Mar 16, 2023 9.750 10.70 9.375 9.865 5,962 -0.13(-1.35%)
Mar 15, 2023 10.00 10.96 9.252 10.00 5,042 +0.00(+0.00%)
Mar 14, 2023 10.00 11.00 9.500 10.00 10,307 -0.01(-0.10%)
Mar 13, 2023 10.85 11.00 10.00 10.01 7,818 -0.99(-8.98%)
Mar 10, 2023 12.45 12.45 10.25 11.00 23,658 -1.13(-9.30%)
Mar 09, 2023 12.50 13.14 12.00 12.12 8,814 -0.43(-3.41%)
Mar 08, 2023 12.75 13.02 12.25 12.55 6,834 -0.82(-6.15%)
Mar 07, 2023 13.42 14.00 13.01 13.38 1,796 -0.50(-3.60%)
Mar 06, 2023 13.88 14.47 12.75 13.88 6,134 +0.65(+4.91%)
Mar 03, 2023 13.04 13.50 12.14 13.22 3,032 +0.35(+2.72%)
Mar 02, 2023 12.50 13.55 12.50 12.88 1,920 +0.06(+0.47%)
Mar 01, 2023 12.25 14.00 12.00 12.81 6,539 +0.36(+2.89%)
Feb 28, 2023 12.12 12.50 12.00 12.46 2,359 +0.33(+2.74%)
Feb 27, 2023 12.22 12.66 11.66 12.12 4,544 +0.05(+0.43%)
Feb 24, 2023 13.07 13.07 12.04 12.07 6,130 -0.62(-4.89%)
Feb 23, 2023 12.50 13.25 12.25 12.69 6,250 +0.19(+1.50%)
Feb 22, 2023 12.60 13.25 12.00 12.50 13,888 -0.07(-0.58%)
Feb 21, 2023 8.750 13.54 8.752 12.57 79,721 -2.78(-18.09%)
Feb 17, 2023 15.00 16.50 14.62 15.35 9,899 +0.34(+2.25%)
Feb 16, 2023 14.88 15.50 14.62 15.02 3,463 +0.02(+0.10%)
Feb 15, 2023 15.22 15.22 14.50 15.00 6,118 +0.38(+2.58%)
Feb 14, 2023 14.85 16.00 14.55 14.62 13,748 -0.39(-2.58%)
Feb 13, 2023 15.25 15.75 14.26 15.01 5,734 +0.39(+2.65%)
Feb 10, 2023 15.00 15.00 13.25 14.62 7,565 -0.51(-3.37%)
Feb 09, 2023 16.50 16.50 14.65 15.13 4,753 -0.46(-2.92%)
Feb 08, 2023 15.96 16.50 15.25 15.59 5,497 -0.04(-0.24%)
Feb 07, 2023 16.75 16.80 14.65 15.62 7,731 -0.77(-4.67%)
Feb 06, 2023 16.75 17.00 15.23 16.39 14,679 -0.18(-1.12%)
Feb 03, 2023 14.25 17.00 14.23 16.57 23,217 +2.69(+19.35%)
Feb 02, 2023 13.50 14.00 13.25 13.89 7,365 +0.39(+2.91%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.