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 (%)
Jul 30, 2021 2.370 2.370 2.251 2.270 71,712 -0.09(-3.81%)
Jul 29, 2021 2.400 2.460 2.320 2.360 67,069 -0.02(-0.84%)
Jul 28, 2021 2.320 2.405 2.299 2.380 51,568 +0.06(+2.81%)
Jul 27, 2021 2.400 2.400 2.300 2.315 120,797 -0.08(-3.14%)
Jul 26, 2021 2.540 2.540 2.380 2.390 180,518 -0.11(-4.40%)
Jul 23, 2021 2.610 2.620 2.500 2.500 69,662 -0.11(-4.21%)
Jul 22, 2021 2.630 2.680 2.530 2.610 182,838 +0.00(+0.00%)
Jul 21, 2021 2.590 2.690 2.510 2.610 312,402 +0.13(+5.24%)
Jul 20, 2021 2.450 2.550 2.450 2.480 73,467 -0.01(-0.40%)
Jul 19, 2021 2.430 2.500 2.370 2.490 127,542 +0.05(+2.05%)
Jul 16, 2021 2.400 2.490 2.340 2.440 129,856 +0.04(+1.67%)
Jul 15, 2021 2.460 2.460 2.325 2.400 79,441 -0.06(-2.44%)
Jul 14, 2021 2.510 2.567 2.430 2.460 293,701 +0.01(+0.41%)
Jul 13, 2021 2.560 2.563 2.450 2.450 127,306 -0.12(-4.67%)
Jul 12, 2021 2.470 2.580 2.415 2.570 220,923 +0.08(+3.21%)
Jul 09, 2021 2.510 2.510 2.430 2.490 58,257 +0.03(+1.01%)
Jul 08, 2021 2.450 2.540 2.410 2.465 141,870 -0.04(-1.40%)
Jul 07, 2021 2.660 2.710 2.470 2.500 192,323 -0.18(-6.72%)
Jul 06, 2021 2.720 2.725 2.650 2.680 84,363 -0.07(-2.55%)
Jul 02, 2021 2.780 2.810 2.690 2.750 92,783 -0.06(-2.14%)
Jul 01, 2021 2.690 2.810 2.620 2.810 146,656 +0.14(+5.24%)
Jun 30, 2021 2.740 2.750 2.650 2.670 235,913 -0.07(-2.55%)
Jun 29, 2021 2.840 2.860 2.710 2.740 119,228 -0.11(-3.86%)
Jun 28, 2021 2.810 2.883 2.800 2.850 143,437 -0.05(-1.72%)
Jun 25, 2021 2.740 2.930 2.710 2.900 315,809 +0.13(+4.69%)
Jun 24, 2021 2.650 2.840 2.628 2.770 233,779 +0.09(+3.36%)
Jun 23, 2021 2.680 2.700 2.610 2.680 313,348 -0.02(-0.74%)
Jun 22, 2021 2.720 2.720 2.600 2.700 210,523 -0.07(-2.53%)
Jun 21, 2021 2.800 2.820 2.680 2.770 321,086 -0.01(-0.36%)
Jun 18, 2021 2.690 2.830 2.640 2.780 482,616 +0.09(+3.35%)
Jun 17, 2021 2.630 2.710 2.610 2.690 267,049 +0.01(+0.37%)
Jun 16, 2021 2.560 2.740 2.550 2.680 310,746 -0.07(-2.55%)
Jun 15, 2021 3.000 3.010 2.650 2.750 787,978 -0.29(-9.54%)
Jun 14, 2021 3.160 3.210 2.800 3.040 7,623,256 +0.36(+13.43%)
Jun 11, 2021 2.500 2.690 2.500 2.680 663,287 +0.17(+6.77%)
Jun 10, 2021 2.430 2.540 2.430 2.510 132,602 +0.06(+2.45%)
Jun 09, 2021 2.430 2.450 2.330 2.450 129,979 +0.06(+2.51%)
Jun 08, 2021 2.420 2.490 2.350 2.390 77,439 -0.05(-2.05%)
Jun 07, 2021 2.460 2.500 2.360 2.440 118,989 +0.00(+0.00%)
Jun 04, 2021 2.450 2.500 2.420 2.440 150,411 +0.01(+0.41%)
Jun 03, 2021 2.340 2.470 2.340 2.430 164,589 +0.10(+4.29%)
Jun 02, 2021 2.440 2.450 2.320 2.330 182,743 -0.09(-3.72%)
Jun 01, 2021 2.370 2.450 2.320 2.420 101,318 +0.05(+2.11%)
May 28, 2021 2.270 2.370 2.266 2.370 97,916 +0.09(+3.95%)
May 27, 2021 2.330 2.370 2.270 2.280 97,165 -0.05(-2.15%)
May 26, 2021 2.270 2.330 2.250 2.330 75,749 +0.07(+3.10%)
May 25, 2021 2.390 2.390 2.260 2.260 194,271 -0.10(-4.24%)
May 24, 2021 2.440 2.440 2.300 2.360 171,873 -0.02(-0.84%)
May 21, 2021 2.360 2.490 2.280 2.380 365,547 +0.04(+1.71%)
May 20, 2021 2.070 2.500 2.013 2.340 1,443,322 +0.27(+13.04%)
May 19, 2021 2.090 2.090 1.990 2.070 97,726 -0.03(-1.43%)
May 18, 2021 2.060 2.140 2.040 2.100 126,387 +0.11(+5.53%)
May 17, 2021 1.980 2.020 1.930 1.990 119,059 +0.03(+1.53%)
May 14, 2021 1.900 1.970 1.870 1.960 292,190 +0.07(+3.70%)
May 13, 2021 1.910 1.940 1.810 1.890 217,194 +0.02(+1.07%)
May 12, 2021 1.860 1.930 1.820 1.870 117,750 +0.01(+0.54%)
May 11, 2021 1.770 1.940 1.760 1.860 198,825 +0.03(+1.64%)
May 10, 2021 1.910 1.910 1.810 1.830 145,773 -0.07(-3.94%)
May 07, 2021 1.920 1.940 1.810 1.905 361,856 +0.08(+4.67%)
May 06, 2021 1.880 1.900 1.760 1.820 417,067 -0.05(-2.67%)
May 05, 2021 1.970 1.990 1.870 1.870 323,632 -0.10(-5.08%)
May 04, 2021 2.100 2.680 1.950 1.970 4,434,307 -0.14(-6.64%)
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.