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 (%)
Sep 30, 2019 6.190 6.350 5.840 5.960 38,576 -0.19(-3.09%)
Sep 27, 2019 6.380 6.600 6.060 6.150 16,800 -0.02(-0.32%)
Sep 26, 2019 6.360 6.610 6.150 6.170 15,004 -0.13(-2.06%)
Sep 25, 2019 6.380 6.650 6.260 6.300 6,643 +0.17(+2.77%)
Sep 24, 2019 6.080 6.690 6.080 6.130 22,067 -0.26(-4.07%)
Sep 23, 2019 6.230 6.782 5.820 6.390 40,517 +0.03(+0.47%)
Sep 20, 2019 5.410 6.500 5.410 6.360 69,300 +0.59(+10.23%)
Sep 19, 2019 5.951 6.140 5.480 5.770 19,599 -0.04(-0.69%)
Sep 18, 2019 5.370 6.340 5.200 5.810 16,635 +0.69(+13.48%)
Sep 17, 2019 5.500 5.740 5.030 5.120 39,042 -0.60(-10.49%)
Sep 16, 2019 6.000 6.250 5.550 5.720 45,002 -0.05(-0.87%)
Sep 13, 2019 6.240 6.590 5.235 5.770 33,400 -0.61(-9.56%)
Sep 12, 2019 6.320 6.950 6.315 6.380 97,952 +0.08(+1.27%)
Sep 11, 2019 6.420 6.429 6.130 6.300 17,972 +0.00(+0.00%)
Sep 10, 2019 6.650 6.990 6.240 6.300 12,606 -0.21(-3.30%)
Sep 09, 2019 6.620 6.910 6.500 6.515 21,419 -0.40(-5.72%)
Sep 06, 2019 6.900 7.080 6.850 6.910 2,300 +0.22(+3.29%)
Sep 05, 2019 7.110 7.110 6.510 6.690 15,703 -0.26(-3.74%)
Sep 04, 2019 7.300 7.300 6.440 6.950 18,069 +0.20(+2.96%)
Sep 03, 2019 7.230 7.230 6.750 6.750 21,340 -0.65(-8.78%)
Aug 30, 2019 7.500 7.650 7.400 7.400 8,600 -0.06(-0.80%)
Aug 29, 2019 7.760 7.880 7.460 7.460 9,903 -0.24(-3.12%)
Aug 28, 2019 7.700 8.000 7.700 7.700 5,803 +0.11(+1.45%)
Aug 27, 2019 7.940 8.000 7.460 7.590 10,099 -0.41(-5.13%)
Aug 26, 2019 8.280 8.280 7.280 8.000 37,467 -0.47(-5.55%)
Aug 23, 2019 8.330 8.470 8.120 8.470 6,000 +0.17(+2.05%)
Aug 22, 2019 7.910 8.390 7.900 8.300 9,335 -0.03(-0.36%)
Aug 21, 2019 8.430 8.440 7.795 8.330 11,762 -0.09(-1.07%)
Aug 20, 2019 8.470 8.470 7.908 8.420 8,829 +0.02(+0.24%)
Aug 19, 2019 9.060 9.250 8.400 8.400 42,500 +0.15(+1.82%)
Aug 16, 2019 7.700 8.250 7.490 8.250 17,100 +0.80(+10.70%)
Aug 15, 2019 7.270 7.700 7.062 7.453 37,779 +0.20(+2.79%)
Aug 14, 2019 7.000 7.450 6.955 7.250 8,054 +0.05(+0.69%)
Aug 13, 2019 6.820 7.764 6.475 7.200 44,193 +0.20(+2.86%)
Aug 12, 2019 6.660 7.000 6.660 7.000 14,327 +0.01(+0.14%)
Aug 09, 2019 6.700 6.990 6.549 6.990 20,800 +0.20(+2.95%)
Aug 08, 2019 6.800 7.000 6.394 6.790 36,911 -0.01(-0.15%)
Aug 07, 2019 6.500 6.800 6.500 6.800 3,978 +0.06(+0.89%)
Aug 06, 2019 6.600 6.800 6.310 6.740 47,255 +0.30(+4.66%)
Aug 05, 2019 6.470 6.700 6.251 6.440 9,779 -0.03(-0.45%)
Aug 02, 2019 6.402 6.550 6.370 6.469 11,400 -0.16(-2.42%)
Aug 01, 2019 6.580 6.750 6.570 6.630 7,461 +0.08(+1.22%)
Jul 31, 2019 6.380 6.830 6.380 6.550 13,875 +0.10(+1.55%)
Jul 30, 2019 6.440 6.450 6.410 6.450 961 +0.07(+1.10%)
Jul 29, 2019 6.390 6.390 6.380 6.380 1,908 -0.02(-0.31%)
Jul 26, 2019 6.430 6.450 6.316 6.400 17,600 -0.04(-0.62%)
Jul 25, 2019 6.420 6.440 6.350 6.440 10,918 +0.07(+1.10%)
Jul 24, 2019 6.240 6.370 6.163 6.370 7,540 +0.08(+1.27%)
Jul 23, 2019 6.280 6.300 6.220 6.290 7,088 -0.09(-1.41%)
Jul 22, 2019 6.350 6.380 6.320 6.380 916 +0.08(+1.34%)
Jul 19, 2019 6.251 6.330 6.250 6.296 5,100 +0.04(+0.57%)
Jul 18, 2019 6.350 6.350 6.260 6.260 5,952 -0.17(-2.64%)
Jul 17, 2019 6.430 6.430 6.430 193 +0.00(+0.00%)
Jul 16, 2019 6.390 6.430 6.340 6.430 20,880 +0.03(+0.50%)
Jul 15, 2019 6.310 6.450 6.310 6.398 7,023 +0.08(+1.24%)
Jul 12, 2019 6.450 6.450 6.320 6.320 1,700 -0.03(-0.47%)
Jul 11, 2019 6.390 6.390 6.350 6.350 1,369 +0.02(+0.32%)
Jul 10, 2019 6.380 6.400 6.330 6.330 3,568 -0.12(-1.86%)
Jul 09, 2019 6.350 6.450 6.322 6.450 4,867 +0.10(+1.56%)
Jul 08, 2019 6.450 6.450 6.288 6.351 5,923 -0.05(-0.77%)
Jul 05, 2019 6.110 6.400 6.110 6.400 800 +0.02(+0.29%)
Jul 03, 2019 6.116 6.400 6.116 6.381 600 -0.02(-0.29%)
Jul 02, 2019 6.330 6.410 6.130 6.400 5,864 -0.05(-0.78%)
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.