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 (%)
Dec 31, 2019 5.050 5.120 4.810 4.970 19,200 -0.12(-2.36%)
Dec 30, 2019 4.950 5.135 4.890 5.090 8,987 -0.02(-0.39%)
Dec 27, 2019 4.980 5.190 4.760 5.110 24,600 +0.11(+2.20%)
Dec 26, 2019 5.250 5.250 4.850 5.000 22,936 +0.08(+1.60%)
Dec 24, 2019 5.083 5.089 4.720 4.921 4,400 -0.03(-0.58%)
Dec 23, 2019 4.850 4.990 4.605 4.950 9,991 +0.20(+4.21%)
Dec 20, 2019 4.950 4.990 4.750 4.750 2,600 -0.05(-1.04%)
Dec 19, 2019 4.800 4.985 4.580 4.800 21,413 +0.00(+0.00%)
Dec 18, 2019 5.390 5.390 4.800 4.800 11,509 -0.53(-9.94%)
Dec 17, 2019 5.250 5.500 5.150 5.330 16,044 +0.08(+1.52%)
Dec 16, 2019 5.263 5.377 5.250 5.250 1,274 +0.00(+0.00%)
Dec 13, 2019 5.290 5.325 5.250 5.250 3,200 +0.05(+0.96%)
Dec 12, 2019 5.410 5.420 5.200 5.200 10,585 -0.12(-2.26%)
Dec 11, 2019 5.460 5.460 5.080 5.320 17,229 -0.08(-1.48%)
Dec 10, 2019 5.074 5.520 5.074 5.400 45,875 +0.39(+7.78%)
Dec 09, 2019 4.950 5.090 4.950 5.010 14,844 +0.13(+2.67%)
Dec 06, 2019 5.100 5.100 4.820 4.880 5,900 -0.10(-2.01%)
Dec 05, 2019 5.020 5.090 4.980 4.980 2,486 +0.01(+0.20%)
Dec 04, 2019 5.025 5.093 4.870 4.970 23,737 +0.07(+1.43%)
Dec 03, 2019 5.040 5.040 4.810 4.900 10,183 +0.09(+1.87%)
Dec 02, 2019 4.860 5.000 4.800 4.810 25,098 -0.04(-0.82%)
Nov 29, 2019 4.670 4.850 4.560 4.850 15,400 +0.11(+2.32%)
Nov 27, 2019 4.700 4.745 4.650 4.740 3,300 +0.14(+3.15%)
Nov 26, 2019 4.920 4.939 4.580 4.595 13,811 -0.21(-4.47%)
Nov 25, 2019 4.893 4.975 4.810 4.810 10,463 -0.03(-0.68%)
Nov 22, 2019 4.800 5.000 4.750 4.843 10,400 -0.05(-0.96%)
Nov 21, 2019 5.010 5.010 4.810 4.890 11,412 -0.20(-3.93%)
Nov 20, 2019 4.920 5.130 4.900 5.090 8,233 +0.14(+2.83%)
Nov 19, 2019 4.970 5.130 4.900 4.950 6,622 +0.01(+0.20%)
Nov 18, 2019 5.069 5.069 4.800 4.940 10,247 -0.07(-1.40%)
Nov 15, 2019 5.100 5.228 5.010 5.010 10,500 -0.07(-1.38%)
Nov 14, 2019 5.316 5.327 5.030 5.080 6,135 -0.20(-3.79%)
Nov 13, 2019 5.550 5.550 5.070 5.280 10,878 -0.31(-5.55%)
Nov 12, 2019 5.550 5.600 5.550 5.590 20,337 +0.04(+0.72%)
Nov 11, 2019 5.550 5.830 5.550 5.550 6,008 -0.04(-0.80%)
Nov 08, 2019 5.610 5.660 5.550 5.595 5,200 -0.39(-6.44%)
Nov 07, 2019 5.920 5.980 5.920 5.980 620 +0.09(+1.53%)
Nov 06, 2019 5.617 5.950 5.599 5.890 5,303 +0.28(+4.99%)
Nov 05, 2019 5.681 5.681 5.570 5.610 1,414 -0.09(-1.58%)
Nov 04, 2019 5.760 5.770 5.600 5.700 10,630 -0.04(-0.70%)
Nov 01, 2019 6.220 6.220 5.650 5.740 23,600 -0.23(-3.92%)
Oct 31, 2019 6.030 6.030 5.952 5.974 1,938 -0.08(-1.25%)
Oct 30, 2019 6.020 6.050 6.020 6.050 2,270 -0.23(-3.66%)
Oct 29, 2019 6.062 6.280 6.060 6.280 3,561 +0.14(+2.28%)
Oct 28, 2019 6.260 6.270 6.140 6.140 938 -0.05(-0.81%)
Oct 25, 2019 6.190 6.190 6.190 6.190 100 -0.01(-0.16%)
Oct 24, 2019 6.250 6.261 6.190 6.200 2,209 +0.03(+0.40%)
Oct 23, 2019 6.250 6.250 6.175 6.175 1,618 -0.04(-0.56%)
Oct 22, 2019 6.250 6.266 6.210 6.210 4,063 +0.05(+0.81%)
Oct 21, 2019 5.690 6.160 5.690 6.160 6,100 +0.41(+7.13%)
Oct 18, 2019 5.750 5.750 5.750 5.750 700 -0.05(-0.86%)
Oct 17, 2019 5.760 5.907 5.760 5.800 1,180 +0.10(+1.75%)
Oct 16, 2019 5.791 5.791 5.700 5.700 2,950 -0.08(-1.38%)
Oct 15, 2019 5.670 5.900 5.550 5.780 26,735 +0.01(+0.17%)
Oct 14, 2019 5.860 5.900 5.770 5.770 1,212 -0.08(-1.37%)
Oct 11, 2019 5.891 5.891 5.550 5.850 8,600 -0.02(-0.34%)
Oct 10, 2019 5.840 6.180 5.603 5.870 12,092 +0.08(+1.40%)
Oct 09, 2019 5.750 6.055 5.750 5.789 8,543 -0.01(-0.19%)
Oct 08, 2019 5.690 6.200 5.685 5.800 32,947 +0.19(+3.39%)
Oct 07, 2019 5.770 5.890 5.510 5.610 12,293 +0.06(+1.08%)
Oct 04, 2019 5.900 6.120 5.300 5.550 27,400 -0.49(-8.11%)
Oct 03, 2019 5.730 6.170 5.730 6.040 8,425 +0.45(+8.05%)
Oct 02, 2019 5.560 5.800 5.550 5.590 7,405 -0.05(-0.89%)
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.