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 (%)
Jun 28, 2019 6.090 6.450 6.070 6.450 11,200 +0.08(+1.26%)
Jun 27, 2019 6.100 6.377 6.100 6.370 4,602 +0.34(+5.64%)
Jun 26, 2019 6.110 6.370 6.000 6.030 8,909 -0.14(-2.27%)
Jun 25, 2019 6.050 6.320 6.050 6.170 15,136 +0.15(+2.49%)
Jun 24, 2019 6.150 6.270 5.950 6.020 6,945 -0.05(-0.82%)
Jun 21, 2019 6.150 6.300 5.990 6.070 9,300 +0.07(+1.17%)
Jun 20, 2019 6.250 6.250 5.960 6.000 12,165 -0.12(-1.96%)
Jun 19, 2019 6.062 6.250 6.062 6.120 15,500 -0.06(-1.05%)
Jun 18, 2019 6.350 6.380 6.185 6.185 863 +0.17(+2.74%)
Jun 17, 2019 6.080 6.300 6.020 6.020 6,081 -0.25(-3.99%)
Jun 14, 2019 6.130 6.290 6.080 6.270 8,200 +0.02(+0.32%)
Jun 13, 2019 6.450 6.450 6.133 6.250 9,380 -0.18(-2.80%)
Jun 12, 2019 6.181 6.520 6.181 6.430 2,206 +0.18(+2.88%)
Jun 11, 2019 6.270 6.390 6.250 6.250 7,086 -0.25(-3.85%)
Jun 10, 2019 6.080 6.560 6.080 6.500 21,907 +0.34(+5.52%)
Jun 07, 2019 6.060 6.160 6.060 6.160 4,200 +0.04(+0.65%)
Jun 06, 2019 6.085 6.120 6.085 6.120 768 -0.03(-0.49%)
Jun 05, 2019 6.240 6.240 6.020 6.150 6,246 +0.00(+0.00%)
Jun 04, 2019 5.692 6.240 5.692 6.150 4,252 -0.09(-1.44%)
Jun 03, 2019 5.980 6.420 5.980 6.240 33,720 +0.09(+1.46%)
May 31, 2019 6.030 6.190 5.980 6.150 15,200 +0.04(+0.65%)
May 30, 2019 6.110 6.184 6.080 6.110 12,696 -0.10(-1.61%)
May 29, 2019 6.130 6.210 6.100 6.210 542 -0.04(-0.71%)
May 28, 2019 6.280 6.313 6.250 6.255 8,375 -0.09(-1.35%)
May 24, 2019 6.454 6.454 6.160 6.340 3,000 +0.09(+1.44%)
May 23, 2019 6.223 6.250 6.060 6.250 3,692 -0.23(-3.55%)
May 22, 2019 6.729 6.729 6.470 6.480 744 +0.16(+2.53%)
May 21, 2019 6.250 6.422 6.090 6.320 4,332 -0.13(-2.00%)
May 20, 2019 6.510 6.510 6.250 6.449 2,877 -0.19(-2.88%)
May 17, 2019 6.700 6.724 6.290 6.640 2,900 -0.06(-0.90%)
May 16, 2019 6.790 6.900 6.110 6.700 10,017 -0.09(-1.33%)
May 15, 2019 6.563 6.790 6.563 6.790 924 -0.10(-1.45%)
May 14, 2019 6.800 6.900 6.679 6.890 24,867 +0.03(+0.44%)
May 13, 2019 6.020 6.860 6.020 6.860 807 +0.18(+2.69%)
May 10, 2019 6.689 6.689 6.680 6.680 800 -0.09(-1.33%)
May 09, 2019 6.663 6.770 6.192 6.770 44,984 +0.02(+0.30%)
May 08, 2019 6.860 6.887 6.600 6.750 1,456 -0.25(-3.57%)
May 07, 2019 6.630 7.000 6.500 7.000 5,084 +0.21(+3.09%)
May 06, 2019 6.760 6.790 6.733 6.790 1,067 +0.05(+0.74%)
May 03, 2019 6.780 6.900 6.640 6.740 19,200 -0.14(-2.02%)
May 02, 2019 6.730 6.955 6.730 6.879 1,786 +0.25(+3.84%)
May 01, 2019 6.640 6.968 6.116 6.625 31,762 -0.25(-3.71%)
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%)
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.