Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.1661 | -3.13% | 5.1339 | 5.11 | 5.30 | 5.16 | 5.30 | 18:00:57 |
ETTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.1064 | 5.45 | 5.00 | 5.16 | 10,457 | 0.0275 | 0.54% |
| 1 Month | 5.17 | 5.45 | 4.80 | 5.09 | 6,992 | -0.0361 | -0.7% |
| 3 Months | 4.66 | 5.52 | 4.24 | 5.02 | 10,406 | 0.4739 | 10.17% |
| 6 Months | 8.43 | 8.47 | 4.24 | 5.71 | 12,627 | -3.30 | -39.1% |
| 1 Year | 5.65 | 9.25 | 4.24 | 6.11 | 11,346 | -0.5161 | -9.13% |
| 3 Years | 13.45 | 13.70 | 3.9703 | 7.68 | 28,686 | -8.32 | -61.83% |
| 5 Years | 13.45 | 13.70 | 3.9703 | 7.68 | 28,686 | -8.32 | -61.83% |
ETTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 5.1339 | -0.17 | -3.13% | 5.16 | 5.30 | 5.11 | 2,352 |
| Feb 20 2020 | 5.30 | 0.25 | 4.95% | 5.11 | 5.3039 | 5.00 | 10,079 |
| Feb 19 2020 | 5.05 | -0.29 | -5.43% | 5.45 | 5.45 | 5.05 | 22,718 |
| Feb 18 2020 | 5.34 | 0.10 | 1.91% | 5.31 | 5.40 | 5.29 | 3,997 |
| Feb 14 2020 | 5.24 | -0.02 | -0.29% | 5.1064 | 5.29 | 5.1064 | 5,032 |
| Feb 13 2020 | 5.255 | 0.26 | 5.1% | 5.02 | 5.255 | 5.002 | 20,278 |
| Feb 12 2020 | 5.00 | -0.38 | -7.06% | 5.21 | 5.265 | 5.00 | 3,411 |
| Feb 11 2020 | 5.38 | 0.09 | 1.61% | 5.02 | 5.38 | 5.02 | 2,999 |
| Feb 10 2020 | 5.295 | 0.13 | 2.58% | 5.22 | 5.295 | 5.1637 | 2,827 |
| Feb 07 2020 | 5.1616 | 0.09 | 1.71% | 5.12 | 5.28 | 5.12 | 3,245 |
| Feb 06 2020 | 5.075 | -0.06 | -1.07% | 5.18 | 5.18 | 5.00 | 7,819 |
| Feb 05 2020 | 5.13 | 0.04 | 0.72% | 5.22 | 5.22 | 4.9289 | 1,729 |
| Feb 04 2020 | 5.0931 | 0.12 | 2.51% | 5.01 | 5.26 | 4.90 | 2,037 |
| Feb 03 2020 | 4.9684 | -0.03 | -0.63% | 5.0001 | 5.16 | 4.9684 | 3,637 |
| Jan 31 2020 | 5.00 | -0.08 | -1.62% | 5.05 | 5.05 | 5.00 | 584 |
| Jan 30 2020 | 5.0822 | -0.01 | -0.15% | 5.30 | 5.30 | 4.9807 | 2,677 |
| Jan 29 2020 | 5.09 | 0.17 | 3.54% | 5.08 | 5.17 | 5.00 | 7,686 |
| Jan 28 2020 | 4.916 | 0.03 | 0.67% | 4.85 | 5.02 | 4.85 | 872 |
| Jan 27 2020 | 4.8831 | 0.02 | 0.48% | 4.80 | 5.001 | 4.80 | 2,621 |
| Jan 24 2020 | 4.86 | -0.08 | -1.62% | 5.17 | 5.21 | 4.82 | 28,600 |
| Jan 23 2020 | 4.94 | 0.03 | 0.64% | 4.94 | 5.03 | 4.94 | 4,661 |
