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 30, 2020 2.750 3.490 2.700 2.960 1,859,381 +0.13(+4.59%)
Jun 29, 2020 3.000 3.100 2.740 2.830 102,706 -0.11(-3.74%)
Jun 26, 2020 2.830 2.970 2.820 2.940 75,100 +0.07(+2.44%)
Jun 25, 2020 2.950 3.030 2.870 2.870 82,413 -0.07(-2.38%)
Jun 24, 2020 3.000 3.050 2.910 2.940 293,140 -0.01(-0.34%)
Jun 23, 2020 3.050 3.090 2.950 2.950 299,448 -0.01(-0.34%)
Jun 22, 2020 3.050 3.150 2.950 2.960 176,944 -0.02(-0.67%)
Jun 19, 2020 3.050 3.150 2.980 2.980 188,300 +0.00(+0.00%)
Jun 18, 2020 3.050 3.150 2.940 2.980 123,768 +0.05(+1.71%)
Jun 17, 2020 3.200 3.270 2.880 2.930 179,378 -0.11(-3.62%)
Jun 16, 2020 3.390 3.400 2.990 3.040 529,266 -0.28(-8.43%)
Jun 15, 2020 2.970 4.000 2.950 3.320 604,653 +0.51(+18.15%)
Jun 12, 2020 2.670 2.810 2.670 2.810 11,400 +0.10(+3.69%)
Jun 11, 2020 2.800 2.990 2.500 2.710 67,687 -0.27(-9.06%)
Jun 10, 2020 2.980 3.020 2.870 2.980 38,542 +0.07(+2.34%)
Jun 09, 2020 2.870 3.010 2.680 2.912 26,312 -0.10(-3.26%)
Jun 08, 2020 2.980 3.380 2.920 3.010 52,875 +0.13(+4.51%)
Jun 05, 2020 2.655 2.960 2.655 2.880 28,500 +0.11(+3.97%)
Jun 04, 2020 2.720 2.790 2.596 2.770 12,714 +0.02(+0.54%)
Jun 03, 2020 2.710 2.810 2.710 2.755 15,632 +0.04(+1.66%)
Jun 02, 2020 2.660 2.760 2.600 2.710 13,692 +0.00(+0.00%)
Jun 01, 2020 2.820 2.820 2.500 2.710 32,441 -0.06(-2.17%)
May 29, 2020 2.770 2.850 2.693 2.770 90,500 +0.06(+2.21%)
May 28, 2020 2.630 2.794 2.568 2.710 59,062 +0.13(+5.04%)
May 27, 2020 2.340 2.640 2.340 2.580 34,455 +0.20(+8.40%)
May 26, 2020 2.475 2.570 2.365 2.380 24,189 -0.02(-0.83%)
May 22, 2020 2.536 2.536 2.390 2.400 13,200 +0.00(+0.00%)
May 21, 2020 2.490 2.570 2.400 2.400 21,250 +0.00(+0.00%)
May 20, 2020 2.620 2.700 2.310 2.400 44,107 -0.12(-4.76%)
May 19, 2020 2.670 2.700 2.510 2.520 7,224 -0.18(-6.67%)
May 18, 2020 2.640 2.700 2.530 2.700 18,950 +0.24(+9.76%)
May 15, 2020 2.550 2.550 2.445 2.460 13,500 +0.03(+1.23%)
May 14, 2020 2.580 2.690 2.400 2.430 28,461 -0.19(-7.25%)
May 13, 2020 2.790 2.790 2.519 2.620 6,317 -0.02(-0.76%)
May 12, 2020 2.800 2.800 2.630 2.640 18,360 -0.15(-5.38%)
May 11, 2020 2.610 2.800 2.610 2.790 43,533 +0.11(+4.16%)
May 08, 2020 2.730 2.770 2.600 2.679 31,200 -0.07(-2.56%)
May 07, 2020 2.750 2.800 2.730 2.749 47,425 -0.05(-1.82%)
May 06, 2020 2.720 2.800 2.601 2.800 13,658 +0.05(+1.82%)
May 05, 2020 2.700 2.750 2.620 2.750 22,231 +0.16(+6.18%)
May 04, 2020 2.600 2.730 2.560 2.590 16,035 -0.14(-5.13%)
May 01, 2020 2.650 2.740 2.613 2.730 9,000 -0.03(-0.99%)
Apr 30, 2020 2.790 2.800 2.600 2.757 16,782 +0.01(+0.26%)
Apr 29, 2020 2.720 2.770 2.600 2.750 22,153 +0.08(+3.00%)
Apr 28, 2020 2.660 2.670 2.450 2.670 27,021 +0.08(+3.09%)
Apr 27, 2020 2.690 2.690 2.480 2.590 24,042 -0.10(-3.72%)
Apr 24, 2020 2.760 2.760 2.570 2.690 59,000 -0.10(-3.58%)
Apr 23, 2020 2.950 2.950 2.630 2.790 31,827 -0.16(-5.42%)
Apr 22, 2020 3.020 3.020 2.890 2.950 14,465 -0.00(-0.13%)
Apr 21, 2020 3.000 3.045 2.800 2.954 14,378 -0.07(-2.19%)
Apr 20, 2020 3.000 3.250 2.900 3.020 56,046 +0.19(+6.71%)
Apr 17, 2020 2.890 2.980 2.795 2.830 28,600 +0.13(+4.81%)
Apr 16, 2020 2.610 2.750 2.610 2.700 13,580 +0.02(+0.75%)
Apr 15, 2020 2.850 2.850 2.560 2.680 14,504 -0.22(-7.59%)
Apr 14, 2020 2.750 2.900 2.700 2.900 29,483 +0.26(+9.85%)
Apr 13, 2020 2.660 2.700 2.350 2.640 9,987 +0.01(+0.38%)
Apr 09, 2020 2.620 2.670 2.600 2.630 5,700 +0.06(+2.33%)
Apr 08, 2020 2.490 2.600 2.490 2.570 26,970 +0.10(+4.05%)
Apr 07, 2020 2.410 2.530 2.410 2.470 4,801 +0.14(+6.01%)
Apr 06, 2020 2.290 2.450 2.290 2.330 52,561 +0.02(+0.94%)
Apr 03, 2020 2.400 2.400 2.200 2.308 12,800 -0.15(-6.17%)
Apr 02, 2020 2.510 2.510 2.310 2.460 8,461 -0.04(-1.60%)
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.