1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. eFFECTOR Therapeutics Inc (EFTR)
  7. Historical

EFTR

eFFECTOR Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
eFFECTOR Therapeutics Inc EFTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -6.53% 6.87 17:00:01
Open Price Low Price High Price Close Price Prev Close
7.16 6.75 7.34 6.87 7.35
more quote information »

EFTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.258.48656.757.6194,181-1.38-16.73%
1 Month10.0112.006.759.80121,103-3.14-31.37%
3 Months8.7540.426.7522.741,616,010-1.88-21.49%
6 Months19.0040.426.7522.511,497,894-12.13-63.84%
1 Year19.0040.426.7522.511,497,894-12.13-63.84%
3 Years19.0040.426.7522.511,497,894-12.13-63.84%
5 Years19.0040.426.7522.511,497,894-12.13-63.84%

EFTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 6.87 -0.48 -6.53% 7.16 7.34 6.75 84,958
Nov 24 2021 7.35 0.01 0.14% 7.34 7.53 7.03 119,610
Nov 23 2021 7.34 -0.46 -5.9% 7.90 7.90 7.1172 70,904
Nov 22 2021 7.80 -0.24 -2.99% 8.14 8.21 7.73 117,484
Nov 19 2021 8.04 -0.01 -0.12% 8.25 8.4865 8.02 68,725
Nov 18 2021 8.05 -1.00 -11.05% 9.11 9.20 8.01 140,016
Nov 17 2021 9.05 -0.48 -5.04% 9.48 9.48 8.85 104,445
Nov 16 2021 9.53 -0.23 -2.36% 9.67 9.67 9.25 68,119
Nov 15 2021 9.76 -0.33 -3.27% 10.22 10.22 9.50 91,896
Nov 12 2021 10.09 0.11 1.1% 10.01 10.4625 9.905 106,589
Nov 11 2021 9.98 -0.24 -2.35% 10.25 10.5883 9.95 74,322
Nov 10 2021 10.22 -0.61 -5.63% 10.50 10.8788 10.18 227,588
Nov 09 2021 10.83 -0.29 -2.61% 12.00 12.00 10.57 237,459
Nov 08 2021 11.12 0.65 6.21% 10.55 11.21 10.55 208,995
Nov 05 2021 10.47 -0.77 -6.85% 11.05 11.16 10.09 236,290
Nov 04 2021 11.24 0.11 0.99% 11.01 11.46 10.81 98,544
Nov 03 2021 11.13 1.26 12.77% 9.78 11.19 9.78 130,707
Nov 02 2021 9.87 -0.31 -3.05% 10.02 10.1522 9.66 97,872
Nov 01 2021 10.18 0.19 1.9% 9.97 10.35 9.65 64,486
Oct 29 2021 9.99 0.06 0.6% 10.01 10.0735 9.75 36,907
Oct 28 2021 9.93 -0.31 -3.03% 10.24 10.47 9.88 106,058
Oct 27 2021 10.24 -0.10 -0.97% 10.34 11.29 10.05 55,737
See More Historical Prices »


Your Recent History
NASDAQ
EFTR
eFFECTOR T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.