Entasis Therapeutics Historical Data - ETTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Entasis Therapeutics Holdings Inc ETTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.80 0.00 0.00 0.00 5.80 20:00:00
more quote information »

ETTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.775.90665.555.79998k0.030.52%
1 Month5.816.7825.35.996818k-0.01-0.17%
3 Months6.439.255.036.549419k-0.63-9.80%
6 Months6.39.255.036.503214k-0.5-7.94%
1 Year7.759.253.97036.110720k-1.95-25.16%
3 Years13.4513.73.97037.895935k-7.65-56.88%
5 Years13.4513.73.97037.895935k-7.65-56.88%

ETTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 20195.80+0.10+1.75%5.765.90661,180
Oct 16 20195.70-0.08-1.38%5.705.802,950
Oct 15 20195.78+0.01+0.17%5.55015.9026,735
Oct 14 20195.77-0.08-1.37%5.775.901,212
Oct 11 20195.85-0.02-0.34%5.555.8918,628
Oct 10 20195.87+0.08+1.40%5.60336.1812,092
Oct 09 20195.7889-0.01-0.19%5.756.0558,543
Oct 08 20195.80+0.19+3.39%5.6856.2032,947
Oct 07 20195.61+0.06+1.08%5.515.8912,293
Oct 04 20195.55-0.49-8.11%5.306.1227,481
Oct 03 20196.04+0.45+8.05%5.636.16988,425
Oct 02 20195.59-0.05-0.89%5.555.807,405
Oct 01 20195.64-0.32-5.37%5.526.213729,914
Sep 30 20195.96-0.19-3.09%5.846.3538,576
Sep 27 20196.15-0.02-0.32%6.066.6016,835
Sep 26 20196.17-0.13-2.06%6.156.6115,004
Sep 25 20196.30+0.17+2.77%6.266.656,643
Sep 24 20196.13-0.26-4.07%6.086.6922,067
Sep 23 20196.39+0.03+0.47%5.826.78239,662
Sep 20 20196.36+0.59+10.23%5.416.5069,365
Sep 19 20195.77-0.04-0.69%5.48016.1419,599
Sep 18 20195.81+0.69+13.48%5.096.3416,635
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.