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, 2021 2.260 2.300 2.150 2.190 70,850 -0.07(-3.10%)
Dec 30, 2021 2.290 2.300 2.220 2.260 99,333 +0.06(+2.73%)
Dec 29, 2021 2.240 2.240 2.160 2.200 128,475 -0.01(-0.45%)
Dec 28, 2021 2.270 2.320 2.190 2.210 111,280 -0.03(-1.34%)
Dec 27, 2021 2.360 2.390 2.230 2.240 93,430 -0.08(-3.66%)
Dec 23, 2021 2.240 2.360 2.190 2.325 85,022 +0.15(+6.65%)
Dec 22, 2021 2.190 2.270 2.180 2.180 48,599 -0.04(-1.80%)
Dec 21, 2021 2.130 2.250 2.130 2.220 92,562 +0.10(+4.72%)
Dec 20, 2021 2.100 2.150 2.100 2.120 65,117 -0.03(-1.40%)
Dec 17, 2021 2.120 2.211 2.033 2.150 136,273 +0.05(+2.38%)
Dec 16, 2021 2.220 2.220 2.070 2.100 153,606 -0.07(-3.23%)
Dec 15, 2021 2.220 2.220 2.080 2.170 147,311 -0.02(-0.91%)
Dec 14, 2021 2.230 2.376 2.190 2.190 147,619 -0.08(-3.52%)
Dec 13, 2021 2.250 2.300 2.210 2.270 95,807 +0.00(+0.00%)
Dec 10, 2021 2.350 2.410 2.240 2.270 105,828 -0.08(-3.40%)
Dec 09, 2021 2.390 2.500 2.350 2.350 56,618 -0.08(-3.29%)
Dec 08, 2021 2.370 2.480 2.370 2.430 121,414 +0.03(+1.25%)
Dec 07, 2021 2.430 2.490 2.340 2.400 126,718 +0.00(+0.00%)
Dec 06, 2021 2.400 2.400 2.270 2.400 94,995 +0.02(+0.84%)
Dec 03, 2021 2.510 2.540 2.300 2.380 159,931 -0.18(-7.03%)
Dec 02, 2021 2.510 2.580 2.430 2.560 129,517 +0.05(+1.99%)
Dec 01, 2021 2.580 2.640 2.475 2.510 98,309 -0.07(-2.71%)
Nov 30, 2021 2.510 2.660 2.510 2.580 98,702 +0.00(+0.00%)
Nov 29, 2021 2.630 2.750 2.580 2.580 168,097 -0.03(-1.15%)
Nov 26, 2021 2.670 2.740 2.600 2.610 69,038 -0.16(-5.78%)
Nov 24, 2021 2.650 2.930 2.600 2.770 812,167 +0.14(+5.32%)
Nov 23, 2021 2.610 2.660 2.510 2.630 108,801 +0.02(+0.77%)
Nov 22, 2021 2.650 2.730 2.520 2.610 148,282 -0.04(-1.51%)
Nov 19, 2021 2.660 2.740 2.620 2.650 82,747 +0.02(+0.76%)
Nov 18, 2021 2.710 2.658 2.630 2.630 171,815 -0.09(-3.31%)
Nov 17, 2021 2.750 2.815 2.660 2.720 149,668 -0.06(-2.16%)
Nov 16, 2021 2.790 2.840 2.750 2.780 66,665 -0.02(-0.71%)
Nov 15, 2021 2.870 2.875 2.770 2.800 136,801 -0.02(-0.71%)
Nov 12, 2021 2.840 2.870 2.780 2.820 272,553 -0.03(-1.05%)
Nov 11, 2021 2.910 2.960 2.770 2.850 301,240 -0.05(-1.72%)
Nov 10, 2021 2.960 2.900 148,542 -0.06(-2.03%)
Nov 09, 2021 3.010 3.030 2.900 2.960 172,035 -0.04(-1.33%)
Nov 08, 2021 2.990 3.050 2.870 3.000 192,122 +0.01(+0.33%)
Nov 05, 2021 3.090 3.170 2.940 2.990 171,401 -0.10(-3.24%)
Nov 04, 2021 2.890 3.170 2.890 3.090 316,482 +0.04(+1.31%)
Nov 03, 2021 2.930 3.170 2.930 3.050 284,018 +0.05(+1.67%)
Nov 02, 2021 2.960 3.010 2.900 3.000 140,926 +0.06(+2.04%)
Nov 01, 2021 2.850 2.960 2.850 2.940 214,531 +0.09(+3.16%)
Oct 29, 2021 2.900 2.900 2.750 2.850 232,860 +0.08(+2.89%)
Oct 28, 2021 2.680 2.800 2.601 2.770 707,770 +0.09(+3.36%)
Oct 27, 2021 2.830 2.850 2.646 2.680 241,721 -0.18(-6.29%)
Oct 26, 2021 2.820 2.860 235,831 +0.06(+2.14%)
Oct 25, 2021 2.650 2.830 2.610 2.800 300,079 +0.16(+6.06%)
Oct 22, 2021 2.640 2.780 2.590 2.640 388,988 -0.16(-5.71%)
Oct 21, 2021 2.980 3.028 2.830 2.800 615,411 -0.15(-5.08%)
Oct 20, 2021 3.190 3.190 2.950 2.950 863,210 -0.29(-8.95%)
Oct 19, 2021 3.370 3.370 3.080 3.240 5,353,245 +0.13(+4.18%)
Oct 18, 2021 3.170 3.191 3.050 3.110 2,494,703 -0.04(-1.27%)
Oct 15, 2021 3.250 3.339 3.110 3.150 74,133 -0.13(-3.96%)
Oct 14, 2021 3.460 3.470 3.250 3.280 197,297 -0.12(-3.53%)
Oct 13, 2021 3.250 3.400 3.250 3.400 113,684 +0.14(+4.29%)
Oct 12, 2021 3.150 3.270 3.150 3.260 83,408 +0.11(+3.49%)
Oct 11, 2021 3.090 3.200 3.090 3.150 91,535 +0.05(+1.61%)
Oct 08, 2021 3.080 3.120 3.010 3.100 48,699 +0.00(+0.00%)
Oct 07, 2021 3.060 3.150 3.050 3.100 86,493 +0.09(+2.99%)
Oct 06, 2021 3.160 3.160 2.860 3.010 280,540 -0.17(-5.35%)
Oct 05, 2021 3.210 3.290 3.160 3.180 69,881 -0.03(-0.93%)
Oct 04, 2021 3.270 3.300 3.100 3.210 162,947 -0.08(-2.43%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.