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 (%)
May 31, 2022 2.180 2.190 2.180 2.180 150,538 -0.00(-0.23%)
May 27, 2022 2.180 2.190 2.180 2.185 116,697 -0.00(-0.23%)
May 26, 2022 2.190 2.190 2.180 2.190 579,852 +0.00(+0.00%)
May 25, 2022 2.180 2.190 2.180 2.190 349,864 +0.00(+0.00%)
May 24, 2022 2.170 2.190 2.170 2.190 986,929 +0.01(+0.46%)
May 23, 2022 2.170 2.190 2.155 2.180 6,556,273 +0.38(+21.11%)
May 20, 2022 1.801 1.830 1.780 1.800 36,782 -0.03(-1.64%)
May 19, 2022 1.777 1.830 1.774 1.830 28,113 +0.08(+4.57%)
May 18, 2022 1.750 1.790 1.750 1.750 22,172 -0.02(-1.13%)
May 17, 2022 1.780 1.810 1.770 1.770 11,889 +0.02(+1.14%)
May 16, 2022 1.780 1.800 1.750 1.750 46,946 -0.05(-2.78%)
May 13, 2022 1.770 1.800 1.760 1.800 30,104 +0.01(+0.56%)
May 12, 2022 1.800 1.830 1.750 1.790 58,703 -0.03(-1.65%)
May 11, 2022 1.820 1.840 1.800 1.820 67,175 -0.01(-0.55%)
May 10, 2022 1.830 1.850 1.800 1.830 101,765 +0.01(+0.55%)
May 09, 2022 1.850 1.850 1.800 1.820 96,566 -0.03(-1.62%)
May 06, 2022 1.800 1.880 1.800 1.850 48,469 -0.04(-2.12%)
May 05, 2022 1.860 1.891 1.860 1.890 12,955 -0.02(-1.05%)
May 04, 2022 1.880 1.920 1.861 1.910 11,966 +0.06(+3.24%)
May 03, 2022 1.850 1.920 1.845 1.850 35,953 -0.01(-0.54%)
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.