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 (%)
Apr 30, 2019 6.803 6.976 6.800 6.880 3,822 +0.00(+0.00%)
Apr 29, 2019 6.810 7.100 6.500 6.880 29,796 -0.02(-0.29%)
Apr 26, 2019 6.550 6.900 6.400 6.900 16,200 +0.40(+6.15%)
Apr 25, 2019 6.500 6.520 6.320 6.500 11,180 +0.05(+0.78%)
Apr 24, 2019 6.320 6.621 6.320 6.450 5,075 -0.03(-0.46%)
Apr 23, 2019 5.920 6.640 5.920 6.480 90,215 +0.50(+8.35%)
Apr 22, 2019 5.692 6.100 5.556 5.981 56,124 +0.48(+8.74%)
Apr 18, 2019 6.300 6.369 5.410 5.500 28,800 -0.86(-13.52%)
Apr 17, 2019 6.332 6.388 6.332 6.360 1,914 -0.02(-0.31%)
Apr 16, 2019 6.420 6.450 6.301 6.380 6,192 -0.08(-1.24%)
Apr 15, 2019 6.450 6.463 6.438 6.460 5,351 -0.02(-0.31%)
Apr 12, 2019 6.476 6.633 6.460 6.480 1,700 +0.03(+0.47%)
Apr 11, 2019 6.500 6.550 6.450 6.450 5,370 -0.05(-0.77%)
Apr 10, 2019 6.650 6.704 6.500 6.500 20,241 -0.11(-1.66%)
Apr 09, 2019 6.733 6.733 6.500 6.610 3,923 -0.08(-1.20%)
Apr 08, 2019 6.780 6.780 6.500 6.690 5,201 +0.02(+0.30%)
Apr 05, 2019 6.510 6.980 6.500 6.670 6,700 +0.12(+1.75%)
Apr 04, 2019 6.601 6.926 6.500 6.555 11,829 -0.21(-3.18%)
Apr 03, 2019 6.750 6.913 6.750 6.770 1,928 +0.32(+4.96%)
Apr 02, 2019 6.610 6.800 6.400 6.450 15,441 -0.01(-0.14%)
Apr 01, 2019 7.000 7.070 6.265 6.459 10,392 -0.30(-4.38%)
Mar 29, 2019 6.930 6.930 6.510 6.755 4,000 +0.12(+1.76%)
Mar 28, 2019 7.070 7.070 6.600 6.638 2,238 -0.26(-3.80%)
Mar 27, 2019 6.950 6.950 6.900 6.900 709 -0.02(-0.29%)
Mar 26, 2019 6.920 6.920 6.920 6.920 215 +0.36(+5.49%)
Mar 25, 2019 6.620 6.990 6.560 6.560 3,700 -0.16(-2.38%)
Mar 22, 2019 6.910 6.930 6.700 6.720 9,400 -0.24(-3.45%)
Mar 21, 2019 7.035 7.035 6.960 6.960 1,264 -0.01(-0.20%)
Mar 20, 2019 7.000 7.005 6.900 6.974 2,304 -0.01(-0.16%)
Mar 19, 2019 7.067 7.080 6.950 6.985 7,464 -0.07(-0.92%)
Mar 18, 2019 6.999 7.050 6.999 7.050 1,750 +0.05(+0.71%)
Mar 15, 2019 6.947 7.000 6.947 7.000 3,500 +0.20(+2.94%)
Mar 14, 2019 7.030 7.030 6.700 6.800 1,776 -0.19(-2.65%)
Mar 13, 2019 7.080 7.099 6.900 6.985 5,511 -0.11(-1.62%)
Mar 12, 2019 6.710 7.100 6.710 7.100 2,304 +0.38(+5.65%)
Mar 11, 2019 7.049 7.049 6.710 6.720 3,348 -0.16(-2.29%)
Mar 08, 2019 7.030 7.030 6.795 6.878 4,000 -0.05(-0.68%)
Mar 07, 2019 6.250 7.200 6.250 6.925 34,994 +0.56(+8.88%)
Mar 06, 2019 6.190 6.370 6.175 6.360 4,521 +0.40(+6.63%)
Mar 05, 2019 5.964 5.964 5.964 5.964 297 -0.36(-5.63%)
Mar 04, 2019 6.343 6.380 6.135 6.320 2,892 +0.49(+8.40%)
Mar 01, 2019 5.950 6.290 5.830 5.830 9,000 +0.03(+0.52%)
Feb 28, 2019 5.850 5.990 5.800 5.800 6,148 -0.05(-0.86%)
Feb 27, 2019 5.450 5.926 5.400 5.850 5,017 +0.47(+8.74%)
Feb 26, 2019 5.791 6.081 5.340 5.380 13,977 -0.37(-6.43%)
Feb 25, 2019 5.890 5.970 5.700 5.750 10,032 -0.04(-0.69%)
Feb 22, 2019 6.030 6.030 5.780 5.790 3,600 -0.03(-0.52%)
Feb 21, 2019 5.849 5.878 5.820 5.820 4,578 +0.15(+2.65%)
Feb 20, 2019 5.950 6.040 5.670 5.670 4,875 -0.33(-5.50%)
Feb 19, 2019 6.500 6.500 6.000 6.000 13,322 -0.50(-7.69%)
Feb 15, 2019 6.700 6.700 6.500 6.500 6,200 -0.20(-2.99%)
Feb 14, 2019 7.470 7.470 6.610 6.700 26,377 -0.35(-4.96%)
Feb 13, 2019 7.362 7.362 7.050 7.050 5,231 -0.10(-1.40%)
Feb 12, 2019 7.400 7.500 6.900 7.150 39,690 +0.13(+1.85%)
Feb 11, 2019 6.330 7.220 6.250 7.020 52,505 +0.79(+12.68%)
Feb 08, 2019 5.810 6.230 5.810 6.230 19,900 +0.51(+8.92%)
Feb 07, 2019 6.070 6.070 5.720 5.720 20,699 -0.08(-1.38%)
Feb 06, 2019 5.850 6.350 5.500 5.800 18,572 -0.01(-0.17%)
Feb 05, 2019 5.850 5.951 5.420 5.810 37,313 +0.43(+7.99%)
Feb 04, 2019 5.000 5.500 5.000 5.380 3,111 +0.48(+9.80%)
Feb 01, 2019 5.410 5.410 4.900 4.900 4,700 -0.36(-6.84%)
Jan 31, 2019 5.060 5.270 5.060 5.260 5,223 +0.06(+1.15%)
Jan 30, 2019 5.200 5.370 4.790 5.200 14,502 -0.23(-4.24%)
Jan 29, 2019 5.480 5.480 5.200 5.430 2,462 -0.14(-2.57%)
Jan 28, 2019 5.610 5.700 5.300 5.573 2,213 -0.09(-1.54%)
Jan 25, 2019 5.340 5.700 5.340 5.660 4,100 +0.32(+5.99%)
Jan 24, 2019 5.480 5.480 5.100 5.340 3,400 +0.34(+6.80%)
Jan 23, 2019 5.000 5.400 5.000 5.000 10,100 +0.00(+0.00%)
Jan 22, 2019 5.580 5.580 5.000 5.000 20,370 -0.66(-11.66%)
Jan 18, 2019 5.800 5.850 4.820 5.660 11,600 -0.05(-0.88%)
Jan 17, 2019 5.500 5.790 5.000 5.710 12,134 +0.20(+3.63%)
Jan 16, 2019 5.500 5.643 5.338 5.510 9,259 +0.07(+1.29%)
Jan 15, 2019 5.220 5.650 5.220 5.440 6,677 +0.39(+7.72%)
Jan 14, 2019 5.050 5.050 5.050 5.050 3,099 +0.04(+0.80%)
Jan 11, 2019 5.350 5.400 5.010 5.010 7,700 -0.44(-8.07%)
Jan 10, 2019 5.210 5.655 4.950 5.450 5,167 -0.15(-2.68%)
Jan 09, 2019 5.390 5.610 5.016 5.600 2,370 +0.21(+3.90%)
Jan 08, 2019 5.020 5.420 5.000 5.390 35,443 +0.49(+10.00%)
Jan 07, 2019 4.593 5.000 4.500 4.900 17,262 +0.25(+5.38%)
Jan 04, 2019 4.580 4.930 4.580 4.650 41,500 +0.21(+4.68%)
Jan 03, 2019 4.500 4.500 4.250 4.442 18,442 -0.07(-1.50%)
Jan 02, 2019 3.990 4.550 3.970 4.510 14,692 +0.44(+10.81%)
Dec 31, 2018 4.250 4.400 4.020 4.070 122,300 -0.26(-6.00%)
Dec 28, 2018 4.750 4.870 4.260 4.330 168,000 -0.22(-4.84%)
Dec 27, 2018 4.400 4.800 4.400 4.550 36,734 +0.06(+1.34%)
Dec 26, 2018 4.810 4.810 4.260 4.490 46,731 -0.28(-5.87%)
Dec 24, 2018 5.010 5.090 4.740 4.770 18,700 -0.32(-6.29%)
Dec 21, 2018 5.650 5.670 5.010 5.090 106,000 -0.65(-11.32%)
Dec 20, 2018 5.510 5.750 5.350 5.740 40,274 +0.23(+4.17%)
Dec 19, 2018 5.650 5.830 5.360 5.510 134,016 -0.33(-5.65%)
Dec 18, 2018 6.090 6.250 5.600 5.840 97,138 -0.21(-3.39%)
Dec 17, 2018 6.190 6.250 5.900 6.045 63,256 -0.15(-2.34%)
Dec 14, 2018 6.160 6.190 5.870 6.190 9,600 -0.07(-1.12%)
Dec 13, 2018 6.180 6.300 5.879 6.260 19,364 +0.08(+1.29%)
Dec 12, 2018 5.940 6.370 5.940 6.180 26,654 +0.23(+3.87%)
Dec 11, 2018 6.070 6.070 5.750 5.950 32,173 +0.00(+0.00%)
Dec 10, 2018 5.990 6.040 5.890 5.950 18,780 -0.02(-0.42%)
Dec 07, 2018 6.090 6.090 5.870 5.975 16,100 -0.08(-1.24%)
Dec 06, 2018 6.070 6.181 5.800 6.050 61,346 -0.05(-0.82%)
Dec 04, 2018 6.000 6.195 5.850 6.100 17,400 +0.10(+1.67%)
Dec 03, 2018 6.260 6.320 5.851 6.000 24,309 -0.14(-2.28%)
Nov 30, 2018 6.170 6.350 6.000 6.140 17,000 +0.16(+2.68%)
Nov 29, 2018 5.950 5.990 5.900 5.980 18,205 +0.09(+1.53%)
Nov 28, 2018 6.210 6.326 5.800 5.890 53,234 -0.32(-5.15%)
Nov 27, 2018 6.330 6.708 6.200 6.210 57,459 -0.19(-2.97%)
Nov 26, 2018 6.750 6.750 6.210 6.400 41,859 -0.31(-4.62%)
Nov 23, 2018 6.360 6.750 6.110 6.710 25,600 +0.33(+5.17%)
Nov 21, 2018 6.380 6.380 6.380 0 +0.28(+4.59%)
Nov 20, 2018 6.230 6.500 6.000 6.100 33,435 -0.13(-2.09%)
Nov 19, 2018 6.240 6.370 6.228 6.230 6,702 -0.02(-0.32%)
Nov 16, 2018 6.180 6.350 6.180 6.250 7,900 -0.09(-1.42%)
Nov 15, 2018 6.100 6.490 6.100 6.340 17,748 +0.16(+2.59%)
Nov 14, 2018 6.260 6.500 6.060 6.180 11,964 -0.05(-0.80%)
Nov 13, 2018 6.330 6.560 6.050 6.230 25,589 +0.03(+0.48%)
Nov 12, 2018 6.440 6.521 6.200 6.200 15,043 -0.30(-4.62%)
Nov 09, 2018 6.350 6.500 6.210 6.500 32,900 +0.22(+3.50%)
Nov 08, 2018 6.470 6.966 6.210 6.280 42,247 -0.13(-2.03%)
Nov 07, 2018 6.100 6.600 6.010 6.410 31,644 +0.30(+4.91%)
Nov 06, 2018 6.200 6.620 6.000 6.110 26,412 -0.11(-1.77%)
Nov 05, 2018 6.630 7.160 6.220 6.220 60,708 -0.58(-8.53%)
Nov 02, 2018 6.580 6.840 6.080 6.800 31,000 +0.20(+3.03%)
Nov 01, 2018 6.090 6.880 6.050 6.600 50,954 +0.49(+8.02%)
Oct 31, 2018 6.290 6.290 5.780 6.110 50,439 +0.36(+6.26%)
Oct 30, 2018 5.790 6.040 5.710 5.750 23,197 -0.08(-1.37%)
Oct 29, 2018 6.040 6.410 5.710 5.830 175,946 -0.21(-3.48%)
Oct 26, 2018 6.300 6.450 5.710 6.040 171,600 -0.34(-5.33%)
Oct 25, 2018 6.610 7.060 6.360 6.380 70,232 -0.23(-3.48%)
Oct 24, 2018 7.000 7.440 6.540 6.610 51,997 -0.31(-4.48%)
Oct 23, 2018 7.360 7.360 6.880 6.920 39,786 -0.40(-5.46%)
Oct 22, 2018 7.290 7.553 6.870 7.320 55,159 -0.12(-1.61%)
Oct 19, 2018 7.800 7.800 7.060 7.440 33,800 +0.00(+0.00%)
Oct 18, 2018 7.750 7.970 6.550 7.440 54,827 -0.39(-4.98%)
Oct 17, 2018 8.160 8.340 7.780 7.830 46,498 -0.49(-5.89%)
Oct 16, 2018 8.400 8.700 8.200 8.320 40,568 -0.09(-1.07%)
Oct 15, 2018 8.720 8.720 8.060 8.410 33,828 -0.26(-3.00%)
Oct 12, 2018 8.520 8.740 7.640 8.670 83,900 +0.40(+4.84%)
Oct 11, 2018 8.530 8.540 8.060 8.270 56,909 -0.28(-3.27%)
Oct 10, 2018 8.560 8.840 8.050 8.550 122,461 -0.08(-0.93%)
Oct 09, 2018 8.120 8.630 8.100 8.630 71,112 +0.30(+3.60%)
Oct 08, 2018 8.150 8.660 8.000 8.330 128,454 +0.32(+4.00%)
Oct 05, 2018 8.290 8.500 7.410 8.010 232,500 -0.32(-3.84%)
Oct 04, 2018 8.960 9.300 8.310 8.330 218,329 -0.64(-7.13%)
Oct 03, 2018 9.700 10.24 8.750 8.970 104,240 -0.55(-5.78%)
Oct 02, 2018 10.00 10.29 9.400 9.520 165,273 -0.48(-4.80%)
Oct 01, 2018 10.86 11.37 9.990 10.00 67,137 -0.88(-8.09%)
Sep 28, 2018 9.970 11.00 9.500 10.88 201,300 +0.88(+8.80%)
Sep 27, 2018 10.55 11.14 9.452 10.00 358,748 -0.66(-6.19%)
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.