Effector Therapeutics Inc (EFTR) Historical Stock Data
2.13 ↓0.07 (-3.18%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFTR is down -0.19% a day on average. There have been 15 days where Effector Therapeutics Inc closed green and 15 days where EFTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 2.89 | 2.51 | ↓$0.38 (-13.15%) | 2.49 | 2.95 | 2.40M |
| 2024-04-04 | 3.60 | 2.96 | ↓$0.64 (-17.78%) | 2.76 | 4.10 | 8.73M |
| 2024-04-03 | 15.26 | 16.47 | ↑$1.21 (7.93%) | 15.07 | 16.88 | 247.94K |
| 2024-04-02 | 15.50 | 15.41 | ↓$0.09 (-0.58%) | 14.03 | 16.12 | 126.67K |
| 2024-04-01 | 14.37 | 15.67 | ↑$1.30 (9.05%) | 13.96 | 16.55 | 350.19K |
| 2024-03-28 | 13.25 | 14.39 | ↑$1.14 (8.60%) | 13.25 | 14.72 | 351.71K |
| 2024-03-27 | 12.82 | 13.45 | ↑$0.63 (4.91%) | 12.38 | 13.72 | 164.37K |
| 2024-03-26 | 12.29 | 12.91 | ↑$0.62 (5.04%) | 11.10 | 13.49 | 487.65K |
| 2024-03-25 | 12.97 | 13.76 | ↑$0.79 (6.09%) | 12.55 | 14.28 | 325.06K |
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...