1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Entasis Therapeutics Holdings Inc (ETTX)
  7. Historical

ETTX

Entasis Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Entasis Therapeutics Holdings Inc ETTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.39% 2.57 14:34:21
Open Price Low Price High Price Close Price Prev Close
2.55 2.50 2.64 2.58
more quote information »

ETTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.652.932.502.72287,000-0.08-3.02%
1 Month2.933.172.502.83203,743-0.36-12.29%
3 Months2.933.87992.503.11394,110-0.36-12.29%
6 Months2.373.87992.20882.96326,1300.208.44%
1 Year1.893.87991.722.65393,7790.6835.98%
3 Years6.269.251.582.64199,588-3.69-58.95%
5 Years13.4513.701.582.88195,049-10.88-80.89%

ETTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 2.58 0.00 0.0% 2.51 2.6599 2.51 98,702
Nov 29 2021 2.58 -0.03 -1.15% 2.63 2.75 2.58 168,097
Nov 26 2021 2.61 -0.16 -5.78% 2.67 2.7398 2.60 69,038
Nov 24 2021 2.77 0.14 5.32% 2.65 2.93 2.60 812,162
Nov 23 2021 2.63 0.02 0.77% 2.61 2.66 2.51 108,801
Nov 22 2021 2.61 -0.04 -1.51% 2.65 2.73 2.52 148,282
Nov 19 2021 2.65 0.02 0.76% 2.66 2.74 2.62 82,747
Nov 18 2021 2.63 -0.09 -3.31% 2.71 2.74 2.63 171,815
Nov 17 2021 2.72 -0.06 -2.16% 2.75 2.815 2.66 149,668
Nov 16 2021 2.78 -0.02 -0.71% 2.79 2.84 2.75 66,665
Nov 15 2021 2.80 -0.02 -0.71% 2.87 2.875 2.77 136,801
Nov 12 2021 2.82 -0.03 -1.05% 2.84 2.8699 2.78 272,553
Nov 11 2021 2.85 -0.05 -1.72% 2.91 2.96 2.77 301,190
Nov 10 2021 2.90 -0.06 -2.03% 2.96 3.00 2.86 148,542
Nov 09 2021 2.96 -0.04 -1.33% 3.01 3.03 2.90 172,035
Nov 08 2021 3.00 0.01 0.33% 2.99 3.05 2.87 192,122
Nov 05 2021 2.99 -0.10 -3.24% 3.09 3.17 2.94 171,401
Nov 04 2021 3.09 0.04 1.31% 2.89 3.17 2.89 316,482
Nov 03 2021 3.05 0.05 1.67% 2.93 3.17 2.93 284,018
Nov 02 2021 3.00 0.06 2.04% 2.96 3.01 2.90 140,850
Nov 01 2021 2.94 0.09 3.16% 2.85 2.96 2.76 214,531
See More Historical Prices »


Your Recent History
NASDAQ
ETTX
Entasis Th..
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.