Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.11 | 4.47% | 2.57 | 13:38:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.55 | 2.51 | 2.6399 | 2.46 |
ETTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.77 | 2.81 | 2.25 | 2.59 | 293,813 | -0.20 | -7.22% |
| 1 Month | 3.3954 | 3.6819 | 2.25 | 3.09 | 374,511 | -0.8254 | -24.31% |
| 3 Months | 2.05 | 3.7399 | 1.98 | 2.79 | 519,701 | 0.52 | 25.37% |
| 6 Months | 2.77 | 3.7399 | 1.58 | 2.28 | 579,800 | -0.20 | -7.22% |
| 1 Year | 4.97 | 5.64 | 1.58 | 2.41 | 345,477 | -2.40 | -48.29% |
| 3 Years | 13.45 | 13.70 | 1.58 | 2.96 | 159,267 | -10.88 | -80.89% |
| 5 Years | 13.45 | 13.70 | 1.58 | 2.96 | 159,267 | -10.88 | -80.89% |
ETTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 2.46 | -0.06 | -2.38% | 2.56 | 2.589 | 2.25 | 458,803 |
| Mar 04 2021 | 2.52 | -0.19 | -7.01% | 2.70 | 2.70 | 2.46 | 329,712 |
| Mar 03 2021 | 2.71 | 0.03 | 1.12% | 2.70 | 2.75 | 2.58 | 278,059 |
| Mar 02 2021 | 2.68 | -0.06 | -2.19% | 2.76 | 2.7999 | 2.66 | 230,398 |
| Mar 01 2021 | 2.74 | 0.08 | 3.01% | 2.77 | 2.81 | 2.6927 | 172,095 |
| Feb 26 2021 | 2.66 | -0.08 | -2.92% | 2.81 | 2.90 | 2.62 | 263,402 |
| Feb 25 2021 | 2.74 | -0.15 | -5.19% | 2.88 | 2.92 | 2.66 | 357,727 |
| Feb 24 2021 | 2.89 | -0.04 | -1.37% | 2.95 | 3.0293 | 2.85 | 197,649 |
| Feb 23 2021 | 2.93 | -0.15 | -4.87% | 3.00 | 3.00 | 2.5706 | 716,305 |
| Feb 22 2021 | 3.08 | -0.29 | -8.61% | 3.31 | 3.35 | 3.0303 | 469,602 |
| Feb 19 2021 | 3.37 | 0.03 | 0.9% | 3.45 | 3.45 | 3.33 | 213,154 |
| Feb 18 2021 | 3.34 | -0.10 | -2.91% | 3.45 | 3.45 | 3.30 | 308,704 |
| Feb 17 2021 | 3.44 | 0.11 | 3.3% | 3.36 | 3.45 | 3.34 | 284,981 |
| Feb 16 2021 | 3.33 | -0.06 | -1.77% | 3.37 | 3.46 | 3.22 | 349,748 |
| Feb 12 2021 | 3.39 | -0.04 | -1.17% | 3.44 | 3.46 | 3.334 | 210,053 |
| Feb 11 2021 | 3.43 | 0.06 | 1.78% | 3.41 | 3.50 | 3.36 | 425,800 |
| Feb 10 2021 | 3.37 | 0.04 | 1.2% | 3.38 | 3.45 | 3.20 | 397,455 |
| Feb 09 2021 | 3.33 | -0.20 | -5.67% | 3.65 | 3.6819 | 3.26 | 639,270 |
| Feb 08 2021 | 3.53 | 0.24 | 7.29% | 3.3954 | 3.64 | 3.33 | 717,710 |
