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, 2022 1.890 1.890 1.840 1.870 52,609 -0.02(-1.06%)
Mar 30, 2022 1.860 1.910 1.840 1.890 46,900 +0.02(+1.07%)
Mar 29, 2022 1.880 1.910 1.870 1.870 23,252 -0.03(-1.58%)
Mar 28, 2022 1.900 1.910 1.860 1.900 39,167 +0.00(+0.00%)
Mar 25, 2022 1.870 1.900 1.850 1.900 46,421 +0.03(+1.60%)
Mar 24, 2022 1.880 1.900 1.860 1.870 58,578 -0.02(-1.06%)
Mar 23, 2022 1.910 1.940 1.880 1.890 35,342 -0.02(-1.05%)
Mar 22, 2022 1.940 1.940 1.880 1.910 39,285 -0.02(-1.04%)
Mar 21, 2022 1.910 1.949 1.860 1.930 62,820 -0.02(-1.03%)
Mar 18, 2022 1.920 1.960 1.890 1.950 66,803 +0.00(+0.00%)
Mar 17, 2022 1.870 1.980 1.850 1.950 63,855 +0.06(+3.17%)
Mar 16, 2022 1.850 1.900 1.820 1.890 63,827 +0.03(+1.61%)
Mar 15, 2022 1.800 1.940 1.720 1.860 422,775 +0.20(+12.05%)
Mar 14, 2022 1.650 1.670 1.620 1.660 159,499 +0.02(+1.22%)
Mar 11, 2022 1.660 1.680 1.620 1.640 74,592 -0.03(-1.80%)
Mar 10, 2022 1.650 1.680 1.620 1.670 113,546 +0.02(+1.21%)
Mar 09, 2022 1.660 1.690 1.620 1.650 87,956 +0.00(+0.00%)
Mar 08, 2022 1.650 1.680 1.620 1.650 112,927 -0.04(-2.37%)
Mar 07, 2022 1.730 1.730 1.650 1.690 92,005 -0.06(-3.43%)
Mar 04, 2022 1.700 1.765 1.630 1.750 96,663 +0.01(+0.57%)
Mar 03, 2022 1.780 1.780 1.720 1.740 51,160 -0.01(-0.57%)
Mar 02, 2022 1.730 1.770 1.710 1.750 51,986 +0.01(+0.57%)
Mar 01, 2022 1.720 1.760 1.710 1.740 86,895 +0.04(+2.35%)
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%)
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.