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 (%)
Mar 31, 2020 2.650 2.760 2.550 2.643 5,424 +0.03(+1.26%)
Mar 30, 2020 2.750 2.840 2.540 2.610 9,926 -0.14(-5.09%)
Mar 27, 2020 2.800 2.800 2.600 2.750 13,000 -0.13(-4.51%)
Mar 26, 2020 2.800 2.900 2.780 2.880 26,957 +0.13(+4.73%)
Mar 25, 2020 2.600 2.800 2.530 2.750 32,693 +0.28(+11.32%)
Mar 24, 2020 2.400 2.700 2.300 2.470 30,936 +0.07(+2.93%)
Mar 23, 2020 2.620 2.620 2.186 2.400 30,985 -0.31(-11.44%)
Mar 20, 2020 2.950 3.140 2.710 2.710 67,400 -0.04(-1.45%)
Mar 19, 2020 5.150 5.200 2.730 2.750 349,457 -2.81(-50.54%)
Mar 18, 2020 2.080 5.640 2.010 5.560 119,626 +3.54(+175.25%)
Mar 17, 2020 2.110 2.140 1.990 2.020 17,023 +0.03(+1.51%)
Mar 16, 2020 2.000 2.000 1.750 1.990 113,537 -0.71(-26.30%)
Mar 13, 2020 2.900 3.050 2.255 2.700 13,800 -0.38(-12.20%)
Mar 12, 2020 2.990 3.250 2.990 3.075 14,503 -1.05(-25.54%)
Mar 11, 2020 4.200 4.570 4.130 4.130 12,306 -0.08(-1.90%)
Mar 10, 2020 5.281 5.281 4.200 4.210 28,044 -0.88(-17.29%)
Mar 09, 2020 5.200 5.200 4.900 5.090 7,793 +0.12(+2.41%)
Mar 06, 2020 5.050 5.200 4.970 4.970 11,300 -0.13(-2.55%)
Mar 05, 2020 5.000 5.333 5.000 5.100 6,649 +0.00(+0.00%)
Mar 04, 2020 5.250 5.448 4.978 5.100 28,210 +0.01(+0.20%)
Mar 03, 2020 5.038 5.230 5.035 5.090 4,159 +0.08(+1.70%)
Mar 02, 2020 5.010 5.156 4.970 5.005 21,186 -0.26(-5.03%)
Feb 28, 2020 5.150 5.280 4.915 5.270 2,200 +0.11(+2.13%)
Feb 27, 2020 5.060 5.160 5.060 5.160 886 +0.14(+2.79%)
Feb 26, 2020 5.110 5.110 4.950 5.020 5,647 +0.01(+0.28%)
Feb 25, 2020 5.090 5.250 4.940 5.006 15,698 -0.03(-0.52%)
Feb 24, 2020 5.010 5.220 5.000 5.032 3,660 -0.10(-1.98%)
Feb 21, 2020 5.300 5.300 5.110 5.134 2,300 -0.17(-3.13%)
Feb 20, 2020 5.020 5.304 5.000 5.300 10,079 +0.25(+4.95%)
Feb 19, 2020 5.450 5.450 5.050 5.050 22,718 -0.29(-5.43%)
Feb 18, 2020 5.290 5.400 5.290 5.340 3,997 +0.10(+1.91%)
Feb 14, 2020 5.106 5.290 5.106 5.240 5,000 -0.01(-0.29%)
Feb 13, 2020 5.123 5.255 5.002 5.255 20,278 +0.25(+5.10%)
Feb 12, 2020 5.265 5.265 5.000 5.000 3,411 -0.38(-7.06%)
Feb 11, 2020 5.020 5.380 5.020 5.380 2,999 +0.08(+1.61%)
Feb 10, 2020 5.220 5.295 5.164 5.295 2,827 +0.13(+2.58%)
Feb 07, 2020 5.280 5.280 5.160 5.162 3,200 +0.09(+1.71%)
Feb 06, 2020 5.030 5.075 5.000 5.075 7,819 -0.05(-1.07%)
Feb 05, 2020 4.929 5.130 4.929 5.130 1,729 +0.04(+0.72%)
Feb 04, 2020 5.260 5.260 4.900 5.093 2,037 +0.12(+2.51%)
Feb 03, 2020 5.061 5.160 4.968 4.968 3,637 -0.03(-0.63%)
Jan 31, 2020 5.050 5.050 5.000 5.000 500 -0.08(-1.62%)
Jan 30, 2020 4.981 5.150 4.981 5.082 2,677 -0.01(-0.15%)
Jan 29, 2020 5.080 5.170 5.000 5.090 7,686 +0.17(+3.54%)
Jan 28, 2020 4.860 5.020 4.860 4.916 872 +0.12(+2.42%)
Jan 27, 2020 4.800 5.001 4.800 4.800 2,621 -0.06(-1.23%)
Jan 24, 2020 4.960 5.210 4.820 4.860 28,600 -0.08(-1.62%)
Jan 23, 2020 4.940 5.030 4.940 4.940 4,661 +0.03(+0.64%)
Jan 22, 2020 4.905 4.910 4.905 4.909 1,330 +0.03(+0.59%)
Jan 21, 2020 4.920 4.920 4.700 4.880 8,240 +0.08(+1.67%)
Jan 17, 2020 4.750 4.883 4.750 4.800 12,700 +0.03(+0.63%)
Jan 16, 2020 4.847 4.847 4.695 4.770 3,628 +0.07(+1.49%)
Jan 15, 2020 4.630 4.870 4.240 4.700 10,457 -0.18(-3.69%)
Jan 14, 2020 4.918 4.918 4.785 4.880 3,290 -0.01(-0.20%)
Jan 13, 2020 4.760 4.950 4.760 4.890 5,034 -0.11(-2.20%)
Jan 10, 2020 4.940 5.030 4.810 5.000 8,200 +0.10(+2.04%)
Jan 09, 2020 5.079 5.436 4.900 4.900 72,983 -0.15(-2.97%)
Jan 08, 2020 5.050 5.176 5.040 5.050 3,652 +0.05(+1.00%)
Jan 07, 2020 5.000 5.000 5.000 5.000 622 +0.00(+0.00%)
Jan 06, 2020 4.960 5.130 4.960 5.000 1,539 +0.05(+1.01%)
Jan 03, 2020 5.000 5.060 4.950 4.950 8,200 -0.01(-0.20%)
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.