Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.07 | -1.38% | 5.01 | 5.2282 | 5.01 | 5.10 | 5.08 | 18:00:02 |
ETTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.87 | 5.87 | 5.01 | 5.45 | 9,724 | -0.86 | -14.65% |
| 1 Month | 5.76 | 6.28 | 5.01 | 5.71 | 5,687 | -0.75 | -13.02% |
| 3 Months | 8.01 | 8.47 | 5.01 | 6.17 | 15,276 | -3.00 | -37.45% |
| 6 Months | 6.69 | 9.25 | 5.01 | 6.43 | 12,540 | -1.68 | -25.11% |
| 1 Year | 6.10 | 9.25 | 3.9703 | 6.03 | 16,230 | -1.09 | -17.87% |
| 3 Years | 13.45 | 13.70 | 3.9703 | 7.87 | 32,983 | -8.44 | -62.75% |
| 5 Years | 13.45 | 13.70 | 3.9703 | 7.87 | 32,983 | -8.44 | -62.75% |
ETTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 5.01 | -0.07 | -1.38% | 5.10 | 5.2282 | 5.01 | 10,556 |
| Nov 14 2019 | 5.08 | -0.20 | -3.79% | 5.37 | 5.37 | 5.03 | 6,135 |
| Nov 13 2019 | 5.28 | -0.31 | -5.55% | 5.60 | 5.60 | 5.07 | 10,878 |
| Nov 12 2019 | 5.59 | 0.04 | 0.72% | 5.55 | 5.6001 | 5.55 | 20,337 |
| Nov 11 2019 | 5.55 | -0.05 | -0.8% | 5.55 | 5.83 | 5.55 | 6,008 |
| Nov 08 2019 | 5.595 | -0.39 | -6.44% | 5.87 | 5.87 | 5.55 | 5,260 |
| Nov 07 2019 | 5.98 | 0.09 | 1.53% | 5.92 | 5.98 | 5.92 | 620 |
| Nov 06 2019 | 5.89 | 0.28 | 4.99% | 5.56 | 5.95 | 5.56 | 5,303 |
| Nov 05 2019 | 5.61 | -0.09 | -1.58% | 5.60 | 5.6805 | 5.5699 | 1,414 |
| Nov 04 2019 | 5.70 | -0.04 | -0.7% | 5.84 | 5.84 | 5.60 | 10,630 |
| Nov 01 2019 | 5.74 | -0.23 | -3.92% | 6.05 | 6.22 | 5.65 | 23,602 |
| Oct 31 2019 | 5.9744 | -0.08 | -1.25% | 6.12 | 6.12 | 5.9522 | 1,938 |
| Oct 30 2019 | 6.05 | -0.23 | -3.66% | 6.28 | 6.28 | 6.02 | 2,270 |
| Oct 29 2019 | 6.28 | 0.14 | 2.28% | 6.0622 | 6.28 | 6.0601 | 3,561 |
| Oct 28 2019 | 6.14 | -0.05 | -0.81% | 6.18 | 6.27 | 6.14 | 938 |
| Oct 25 2019 | 6.19 | -0.01 | -0.16% | 6.19 | 6.19 | 6.19 | 139 |
| Oct 24 2019 | 6.20 | 0.03 | 0.4% | 6.25 | 6.2613 | 6.19 | 2,209 |
| Oct 23 2019 | 6.175 | -0.04 | -0.56% | 6.25 | 6.25 | 6.175 | 1,618 |
| Oct 22 2019 | 6.21 | 0.05 | 0.81% | 6.2499 | 6.2657 | 6.21 | 4,063 |
| Oct 21 2019 | 6.16 | 0.41 | 7.13% | 5.69 | 6.16 | 5.69 | 6,100 |
| Oct 18 2019 | 5.75 | -0.05 | -0.86% | 5.76 | 5.76 | 5.75 | 716 |
| Oct 17 2019 | 5.80 | 0.10 | 1.75% | 5.76 | 5.9066 | 5.76 | 1,180 |
