Effector Therapeutics Inc (EFTR) Historical Stock Data
1.94 ↓0.04 (-2.02%)
As of May 17, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, EFTR is down -0.90% a day on average. There have been 11 days where Effector Therapeutics Inc closed green and 19 days where EFTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.92 | 2.00 | 61.55K |
| 2024-05-16 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.96 | 2.02 | 56.93K |
| 2024-05-15 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.94 | 2.05 | 111.37K |
| 2024-05-14 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.95 | 2.06 | 133.63K |
| 2024-05-13 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 1.98 | 2.06 | 108.21K |
| 2024-05-10 | 2.09 | 2.03 | ↓$0.06 (-2.87%) | 2.00 | 2.13 | 85.39K |
| 2024-05-09 | 2.08 | 2.14 | ↑$0.06 (2.88%) | 1.98 | 2.14 | 120.53K |
| 2024-05-08 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 1.96 | 2.13 | 118.23K |
| 2024-05-07 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 2.03 | 2.23 | 85.72K |
| 2024-05-06 | 2.19 | 2.13 | ↓$0.06 (-2.74%) | 2.10 | 2.26 | 79.82K |
| 2024-05-03 | 2.12 | 2.20 | ↑$0.08 (3.77%) | 2.12 | 2.29 | 144.77K |
| 2024-05-02 | 2.26 | 2.16 | ↓$0.10 (-4.42%) | 2.08 | 2.26 | 108.69K |
| 2024-05-01 | 2.25 | 2.20 | ↓$0.05 (-2.22%) | 2.17 | 2.34 | 63.10K |
| 2024-04-30 | 2.07 | 2.25 | ↑$0.18 (8.70%) | 2.02 | 2.27 | 188.57K |
| 2024-04-29 | 1.94 | 2.07 | ↑$0.13 (6.70%) | 1.92 | 2.13 | 227.64K |
| 2024-04-26 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.81 | 1.96 | 162.14K |
| 2024-04-25 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.75 | 1.87 | 180.48K |
| 2024-04-24 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.80 | 1.94 | 108.18K |
| 2024-04-23 | 1.80 | 1.94 | ↑$0.14 (7.78%) | 1.78 | 2.00 | 149.71K |
| 2024-04-22 | 1.67 | 1.78 | ↑$0.11 (6.59%) | 1.63 | 1.87 | 177.23K |
| 2024-04-19 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.60 | 1.80 | 197.07K |
| 2024-04-18 | 1.91 | 1.78 | ↓$0.13 (-6.81%) | 1.75 | 1.91 | 146.18K |
| 2024-04-17 | 2.01 | 1.89 | ↓$0.12 (-5.97%) | 1.81 | 2.05 | 136K |
| 2024-04-16 | 1.89 | 1.99 | ↑$0.10 (5.29%) | 1.89 | 2.03 | 234.63K |
| 2024-04-15 | 2.12 | 1.93 | ↓$0.19 (-8.96%) | 1.83 | 2.12 | 412.60K |
| 2024-04-12 | 2.27 | 2.08 | ↓$0.19 (-8.37%) | 2.03 | 2.27 | 294.19K |
| 2024-04-11 | 2.34 | 2.24 | ↓$0.11 (-4.49%) | 2.17 | 2.37 | 338.63K |
| 2024-04-10 | 2.31 | 2.36 | ↑$0.05 (2.16%) | 2.24 | 2.39 | 255.82K |
| 2024-04-09 | 2.17 | 2.31 | ↑$0.14 (6.45%) | 2.14 | 2.46 | 818.51K |
| 2024-04-08 | 2.44 | 2.13 | ↓$0.31 (-12.70%) | 2.10 | 2.44 | 1.34M |
Create an account or log in to view more rows.
$EFTR strong move here
$EFTR i need more
$EFTR has just been halted from trading due to volatility.
$EFTR has just been halted from trading due to volatility.
$EFTR has just been halted from trading.
$EFTR BOUGHT TODAY!
$EFTR come to papa
$EFTR rocket fuel tanks are full. Gonna shoot to the stars
$EFTR tomorrow will be an explosion day
I believe it!
$EFTR Let it go...