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, 2021 3.320 3.497 3.230 3.340 222,919 +0.02(+0.60%)
Sep 29, 2021 3.500 3.580 3.260 3.320 160,885 -0.17(-4.87%)
Sep 28, 2021 3.400 3.600 3.190 3.490 379,900 +0.07(+2.05%)
Sep 27, 2021 3.740 3.780 3.400 3.420 355,375 -0.35(-9.28%)
Sep 24, 2021 3.770 3.830 3.680 3.770 198,398 +0.02(+0.53%)
Sep 23, 2021 3.710 3.839 3.640 3.750 198,750 +0.03(+0.81%)
Sep 22, 2021 3.580 3.800 3.580 3.720 368,498 +0.15(+4.20%)
Sep 21, 2021 3.600 3.750 3.410 3.570 548,210 +0.12(+3.48%)
Sep 20, 2021 3.090 3.880 3.050 3.450 1,772,853 +0.34(+10.93%)
Sep 17, 2021 3.000 3.500 2.990 3.110 1,204,988 +0.20(+6.87%)
Sep 16, 2021 2.900 3.220 2.840 2.910 725,342 +0.17(+6.20%)
Sep 15, 2021 2.830 2.890 2.730 2.740 109,623 -0.11(-3.86%)
Sep 14, 2021 2.770 2.946 2.720 2.850 133,231 +0.07(+2.52%)
Sep 13, 2021 2.800 2.840 2.680 2.780 94,459 +0.00(+0.00%)
Sep 10, 2021 2.750 2.840 2.640 2.780 102,777 +0.07(+2.58%)
Sep 09, 2021 2.840 2.870 2.710 2.710 152,900 -0.16(-5.57%)
Sep 08, 2021 2.930 2.970 2.820 2.870 103,834 -0.06(-2.05%)
Sep 07, 2021 2.900 2.950 2.820 2.930 91,147 +0.03(+1.03%)
Sep 03, 2021 2.890 2.970 2.800 2.900 142,184 +0.00(+0.00%)
Sep 02, 2021 2.890 2.920 2.720 2.900 136,768 +0.07(+2.47%)
Sep 01, 2021 2.770 2.860 2.766 2.830 101,605 +0.04(+1.43%)
Aug 31, 2021 2.710 2.850 2.680 2.790 164,853 +0.06(+2.20%)
Aug 30, 2021 2.720 2.805 2.610 2.730 206,500 -0.01(-0.36%)
Aug 27, 2021 2.650 2.780 2.644 2.740 159,736 +0.05(+1.86%)
Aug 26, 2021 2.650 2.700 2.610 2.690 65,773 +0.07(+2.67%)
Aug 25, 2021 2.650 2.711 2.550 2.620 68,881 -0.01(-0.38%)
Aug 24, 2021 2.580 2.700 2.560 2.630 211,767 +0.11(+4.37%)
Aug 23, 2021 2.350 2.580 2.350 2.520 123,711 +0.18(+7.69%)
Aug 20, 2021 2.270 2.340 2.220 2.340 86,300 +0.05(+2.18%)
Aug 19, 2021 2.360 2.360 2.270 2.290 89,883 -0.07(-2.97%)
Aug 18, 2021 2.390 2.400 2.320 2.360 93,152 +0.00(+0.00%)
Aug 17, 2021 2.430 2.500 2.280 2.360 135,388 -0.10(-4.07%)
Aug 16, 2021 2.510 2.510 2.340 2.460 121,084 -0.04(-1.60%)
Aug 13, 2021 2.540 2.640 2.410 2.500 160,202 -0.07(-2.72%)
Aug 12, 2021 2.630 2.670 2.490 2.570 100,089 -0.06(-2.28%)
Aug 11, 2021 2.600 2.631 2.550 2.630 114,157 +0.03(+1.15%)
Aug 10, 2021 2.520 2.600 2.425 2.600 163,962 +0.09(+3.59%)
Aug 09, 2021 2.350 2.510 2.300 2.510 148,140 +0.13(+5.46%)
Aug 06, 2021 2.330 2.390 2.330 2.380 30,841 +0.04(+1.71%)
Aug 05, 2021 2.260 2.370 2.209 2.340 69,168 +0.06(+2.63%)
Aug 04, 2021 2.290 2.320 2.260 2.280 54,965 +0.00(+0.00%)
Aug 03, 2021 2.340 2.349 2.230 2.280 82,843 -0.08(-3.39%)
Aug 02, 2021 2.270 2.370 2.220 2.360 106,131 +0.09(+3.96%)
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%)
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.