Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Entasis Therapeutics Holdings Inc (NQ: ETTX )

2.190 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 8, 2022 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 (%)
Oct 31, 2018 6.290 6.290 5.780 6.110 50,439 +0.36(+6.26%)
Oct 30, 2018 5.790 6.040 5.710 5.750 23,197 -0.08(-1.37%)
Oct 29, 2018 6.040 6.410 5.710 5.830 175,946 -0.21(-3.48%)
Oct 26, 2018 6.300 6.450 5.710 6.040 171,600 -0.34(-5.33%)
Oct 25, 2018 6.610 7.060 6.360 6.380 70,232 -0.23(-3.48%)
Oct 24, 2018 7.000 7.440 6.540 6.610 51,997 -0.31(-4.48%)
Oct 23, 2018 7.360 7.360 6.880 6.920 39,786 -0.40(-5.46%)
Oct 22, 2018 7.290 7.553 6.870 7.320 55,159 -0.12(-1.61%)
Oct 19, 2018 7.800 7.800 7.060 7.440 33,800 +0.00(+0.00%)
Oct 18, 2018 7.750 7.970 6.550 7.440 54,827 -0.39(-4.98%)
Oct 17, 2018 8.160 8.340 7.780 7.830 46,498 -0.49(-5.89%)
Oct 16, 2018 8.400 8.700 8.200 8.320 40,568 -0.09(-1.07%)
Oct 15, 2018 8.720 8.720 8.060 8.410 33,828 -0.26(-3.00%)
Oct 12, 2018 8.520 8.740 7.640 8.670 83,900 +0.40(+4.84%)
Oct 11, 2018 8.530 8.540 8.060 8.270 56,909 -0.28(-3.27%)
Oct 10, 2018 8.560 8.840 8.050 8.550 122,461 -0.08(-0.93%)
Oct 09, 2018 8.120 8.630 8.100 8.630 71,112 +0.30(+3.60%)
Oct 08, 2018 8.150 8.660 8.000 8.330 128,454 +0.32(+4.00%)
Oct 05, 2018 8.290 8.500 7.410 8.010 232,500 -0.32(-3.84%)
Oct 04, 2018 8.960 9.300 8.310 8.330 218,329 -0.64(-7.13%)
Oct 03, 2018 9.700 10.24 8.750 8.970 104,240 -0.55(-5.78%)
Oct 02, 2018 10.00 10.29 9.400 9.520 165,273 -0.48(-4.80%)
Oct 01, 2018 10.86 11.37 9.990 10.00 67,137 -0.88(-8.09%)
Sep 28, 2018 9.970 11.00 9.500 10.88 201,300 +0.88(+8.80%)
Sep 27, 2018 10.55 11.14 9.452 10.00 358,748 -0.66(-6.19%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.