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 (%)
Feb 28, 2022 1.770 1.780 1.700 1.700 94,895 -0.10(-5.56%)
Feb 25, 2022 1.800 1.800 1.760 1.800 57,393 +0.01(+0.56%)
Feb 24, 2022 1.710 1.790 1.700 1.790 129,446 +0.05(+2.87%)
Feb 23, 2022 1.740 1.780 1.720 1.740 98,891 +0.01(+0.58%)
Feb 22, 2022 1.810 1.810 1.700 1.730 168,863 -0.08(-4.42%)
Feb 18, 2022 1.810 0 +0.02(+1.12%)
Feb 17, 2022 1.810 1.820 1.770 1.790 57,258 -0.02(-1.10%)
Feb 16, 2022 1.790 1.835 1.780 1.810 77,715 +0.01(+0.56%)
Feb 15, 2022 1.770 1.820 1.770 1.800 25,427 +0.02(+1.12%)
Feb 14, 2022 1.770 1.770 1.770 1.780 57,101 -0.01(-0.56%)
Feb 11, 2022 1.800 1.828 1.750 1.790 69,427 +0.00(+0.00%)
Feb 10, 2022 1.810 1.850 1.780 1.790 73,307 -0.03(-1.65%)
Feb 09, 2022 1.830 1.860 1.800 1.820 81,798 +0.00(+0.00%)
Feb 08, 2022 1.860 1.860 1.770 1.820 47,032 -0.01(-0.55%)
Feb 07, 2022 1.890 1.935 1.780 1.830 194,109 -0.05(-2.66%)
Feb 04, 2022 1.790 1.900 1.740 1.880 335,547 +0.10(+5.62%)
Feb 03, 2022 1.750 1.790 1.780 524,525 -0.02(-1.11%)
Feb 02, 2022 1.610 1.850 1.530 1.800 10,283,076 +0.35(+24.14%)
Feb 01, 2022 1.470 1.520 1.400 1.450 246,618 -0.02(-1.36%)
Jan 31, 2022 1.560 1.430 1.470 361,106 -0.08(-5.16%)
Jan 28, 2022 1.705 1.705 1.540 1.550 149,408 -0.03(-1.90%)
Jan 27, 2022 1.620 1.660 1.540 1.580 72,834 -0.05(-3.07%)
Jan 26, 2022 1.700 1.750 1.620 1.630 62,654 -0.09(-5.23%)
Jan 25, 2022 1.640 1.720 1.620 1.720 38,328 +0.08(+4.88%)
Jan 24, 2022 1.690 1.720 1.580 1.640 101,291 -0.10(-5.75%)
Jan 21, 2022 1.800 1.860 1.720 1.740 108,869 -0.10(-5.43%)
Jan 20, 2022 1.880 1.964 1.820 1.840 69,848 -0.04(-2.13%)
Jan 19, 2022 1.950 1.950 1.860 1.880 49,706 -0.04(-2.08%)
Jan 18, 2022 1.920 1.990 1.890 1.920 60,060 +0.00(+0.00%)
Jan 14, 2022 1.920 0 -0.06(-3.03%)
Jan 13, 2022 2.010 2.040 1.950 1.980 111,008 -0.03(-1.49%)
Jan 12, 2022 2.080 2.130 2.010 2.010 39,317 -0.08(-3.83%)
Jan 11, 2022 2.000 2.100 2.000 2.090 91,836 +0.09(+4.50%)
Jan 10, 2022 2.040 2.040 1.930 2.000 104,701 -0.03(-1.48%)
Jan 07, 2022 2.070 2.080 1.991 2.030 94,556 -0.02(-0.98%)
Jan 06, 2022 2.040 2.130 2.018 2.050 78,293 -0.02(-0.97%)
Jan 05, 2022 2.150 2.200 2.035 2.070 163,024 -0.08(-3.72%)
Jan 04, 2022 2.300 2.300 2.150 2.150 63,231 -0.12(-5.29%)
Jan 03, 2022 2.180 2.374 2.180 2.270 38,924 +0.08(+3.65%)
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%)
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.