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 29, 2022 1.930 1.930 1.870 1.880 12,824 -0.02(-1.05%)
Apr 28, 2022 1.860 1.910 1.850 1.900 18,054 +0.04(+2.15%)
Apr 27, 2022 1.870 1.920 1.850 1.860 186,797 -0.03(-1.59%)
Apr 26, 2022 1.990 1.990 1.851 1.890 46,630 +0.00(+0.27%)
Apr 25, 2022 1.890 1.900 1.870 1.885 40,874 +0.01(+0.27%)
Apr 22, 2022 1.890 1.900 1.870 1.880 26,390 -0.02(-1.05%)
Apr 21, 2022 1.890 1.910 1.867 1.900 43,082 +0.01(+0.53%)
Apr 20, 2022 1.890 1.900 1.870 1.890 24,333 +0.01(+0.53%)
Apr 19, 2022 1.880 1.953 1.880 1.880 23,613 -0.01(-0.53%)
Apr 18, 2022 1.890 1.900 1.860 1.890 114,233 +0.00(+0.00%)
Apr 14, 2022 1.860 1.910 1.860 1.890 15,763 +0.02(+1.07%)
Apr 13, 2022 1.870 1.900 1.840 1.870 23,664 +0.02(+1.08%)
Apr 12, 2022 1.850 1.880 1.840 1.850 98,380 -0.00(-0.27%)
Apr 11, 2022 1.840 1.870 1.840 1.855 121,035 +0.00(+0.27%)
Apr 08, 2022 1.850 1.860 1.830 1.850 69,467 +0.00(+0.00%)
Apr 07, 2022 1.880 1.880 1.840 1.850 76,320 +0.00(+0.00%)
Apr 06, 2022 1.850 1.870 1.832 1.850 108,013 +0.00(+0.00%)
Apr 05, 2022 1.870 1.870 1.850 1.850 102,823 +0.00(+0.00%)
Apr 04, 2022 1.870 1.880 1.830 1.850 33,786 -0.01(-0.54%)
Apr 01, 2022 1.870 1.900 1.855 1.860 25,813 -0.01(-0.53%)
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%)
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.