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, 2020 2.080 2.160 2.040 2.040 327,608 -0.06(-2.86%)
Sep 29, 2020 2.250 2.290 2.090 2.100 166,166 -0.15(-6.67%)
Sep 28, 2020 2.290 2.370 2.210 2.250 93,460 -0.04(-1.75%)
Sep 25, 2020 2.220 2.370 2.200 2.290 80,200 +0.03(+1.33%)
Sep 24, 2020 2.490 2.490 2.200 2.260 156,540 -0.23(-9.24%)
Sep 23, 2020 2.620 2.640 2.460 2.490 114,882 -0.15(-5.68%)
Sep 22, 2020 2.760 2.830 2.540 2.640 107,775 -0.13(-4.69%)
Sep 21, 2020 2.850 2.850 2.750 2.770 64,700 -0.09(-3.15%)
Sep 18, 2020 2.970 3.030 2.790 2.860 206,000 -0.12(-4.03%)
Sep 17, 2020 2.930 3.050 2.930 2.980 74,474 +0.01(+0.34%)
Sep 16, 2020 3.040 3.060 2.920 2.970 154,557 -0.06(-1.98%)
Sep 15, 2020 2.990 3.050 2.990 3.030 73,702 +0.03(+1.00%)
Sep 14, 2020 2.950 3.060 2.915 3.000 143,481 +0.06(+2.04%)
Sep 11, 2020 2.930 3.030 2.898 2.940 104,700 +0.00(+0.00%)
Sep 10, 2020 3.030 3.030 2.850 2.940 148,552 +0.05(+1.73%)
Sep 09, 2020 3.000 3.090 2.840 2.890 376,652 +0.07(+2.48%)
Sep 08, 2020 2.870 2.910 2.750 2.820 115,072 +0.06(+2.17%)
Sep 04, 2020 2.740 2.980 2.730 2.760 134,200 -0.01(-0.36%)
Sep 03, 2020 2.920 2.920 2.590 2.770 189,881 -0.11(-3.82%)
Sep 02, 2020 2.910 3.100 2.780 2.880 518,974 +0.36(+14.29%)
Sep 01, 2020 2.650 2.730 2.510 2.520 119,531 -0.13(-4.91%)
Aug 31, 2020 2.650 2.990 2.572 2.650 233,065 +0.04(+1.53%)
Aug 28, 2020 2.700 2.700 2.520 2.610 84,200 +0.06(+2.35%)
Aug 27, 2020 2.510 2.590 2.500 2.550 29,937 +0.04(+1.59%)
Aug 26, 2020 2.640 2.740 2.500 2.510 60,675 -0.14(-5.28%)
Aug 25, 2020 2.520 2.820 2.520 2.650 117,080 +0.09(+3.52%)
Aug 24, 2020 2.600 2.640 2.510 2.560 84,222 -0.02(-0.78%)
Aug 21, 2020 2.650 2.650 2.540 2.580 65,400 -0.02(-0.77%)
Aug 20, 2020 2.730 2.770 2.600 2.600 143,062 -0.13(-4.76%)
Aug 19, 2020 2.820 2.900 2.730 2.730 58,294 -0.11(-3.87%)
Aug 18, 2020 2.860 2.910 2.810 2.840 34,592 -0.02(-0.70%)
Aug 17, 2020 2.930 2.930 2.830 2.860 62,539 -0.02(-0.69%)
Aug 14, 2020 2.910 2.910 2.850 2.880 57,400 -0.02(-0.69%)
Aug 13, 2020 2.930 2.970 2.880 2.900 42,184 -0.01(-0.34%)
Aug 12, 2020 2.940 3.020 2.850 2.910 52,201 -0.01(-0.34%)
Aug 11, 2020 3.020 3.020 2.880 2.920 72,890 -0.05(-1.68%)
Aug 10, 2020 2.840 3.050 2.810 2.970 71,775 +0.10(+3.48%)
Aug 07, 2020 2.820 2.925 2.800 2.870 51,600 +0.07(+2.50%)
Aug 06, 2020 2.810 2.910 2.800 2.800 66,444 -0.08(-2.78%)
Aug 05, 2020 2.950 3.000 2.850 2.880 145,128 -0.07(-2.37%)
Aug 04, 2020 2.820 2.980 2.820 2.950 96,709 +0.13(+4.61%)
Aug 03, 2020 2.900 2.920 2.760 2.820 120,441 +0.02(+0.71%)
Jul 31, 2020 3.030 3.050 2.760 2.800 189,400 -0.21(-6.98%)
Jul 30, 2020 2.900 3.070 2.870 3.010 68,123 +0.17(+5.99%)
Jul 29, 2020 3.050 3.070 2.840 2.840 110,493 -0.22(-7.19%)
Jul 28, 2020 3.020 3.100 3.000 3.060 48,916 +0.06(+2.00%)
Jul 27, 2020 3.070 3.100 2.910 3.000 81,669 -0.01(-0.33%)
Jul 24, 2020 3.020 3.160 3.010 3.010 135,700 -0.04(-1.31%)
Jul 23, 2020 3.340 3.410 3.010 3.050 273,853 -0.20(-6.15%)
Jul 22, 2020 3.750 3.750 3.200 3.250 292,744 -0.51(-13.56%)
Jul 21, 2020 4.030 4.090 3.580 3.760 256,295 -0.27(-6.70%)
Jul 20, 2020 4.010 4.100 3.920 4.030 312,326 +0.12(+3.07%)
Jul 17, 2020 3.860 4.100 3.800 3.910 495,100 +0.14(+3.71%)
Jul 16, 2020 3.240 4.250 3.160 3.770 785,119 +0.65(+20.83%)
Jul 15, 2020 3.140 3.350 3.080 3.120 422,569 +0.02(+0.65%)
Jul 14, 2020 3.050 3.280 3.000 3.100 241,412 +0.04(+1.31%)
Jul 13, 2020 3.040 3.260 2.950 3.060 554,897 +0.12(+4.08%)
Jul 10, 2020 2.840 3.090 2.830 2.940 373,000 +0.15(+5.38%)
Jul 09, 2020 2.560 2.850 2.450 2.790 205,095 +0.25(+9.84%)
Jul 08, 2020 2.600 2.650 2.480 2.540 77,779 -0.08(-3.05%)
Jul 07, 2020 2.750 2.770 2.450 2.620 203,331 -0.18(-6.43%)
Jul 06, 2020 3.000 3.050 2.610 2.800 496,539 -0.12(-4.11%)
Jul 02, 2020 2.950 3.050 2.840 2.920 243,800 -0.03(-1.02%)
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.