ETTX

Entasis Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

ETTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.772.812.252.59293,813-0.20-7.22%
1 Month3.39543.68192.253.09374,511-0.8254-24.31%
3 Months2.053.73991.982.79519,7010.5225.37%
6 Months2.773.73991.582.28579,800-0.20-7.22%
1 Year4.975.641.582.41345,477-2.40-48.29%
3 Years13.4513.701.582.96159,267-10.88-80.89%
5 Years13.4513.701.582.96159,267-10.88-80.89%

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
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.