Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 5.80 | 0.00 | 0.00 | 0.00 | 5.80 | 20:00:00 |
ETTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.77 | 5.9066 | 5.55 | 5.7999 | 8k | 0.03 | 0.52% |
| 1 Month | 5.81 | 6.782 | 5.3 | 5.9968 | 18k | -0.01 | -0.17% |
| 3 Months | 6.43 | 9.25 | 5.03 | 6.5494 | 19k | -0.63 | -9.80% |
| 6 Months | 6.3 | 9.25 | 5.03 | 6.5032 | 14k | -0.5 | -7.94% |
| 1 Year | 7.75 | 9.25 | 3.9703 | 6.1107 | 20k | -1.95 | -25.16% |
| 3 Years | 13.45 | 13.7 | 3.9703 | 7.8959 | 35k | -7.65 | -56.88% |
| 5 Years | 13.45 | 13.7 | 3.9703 | 7.8959 | 35k | -7.65 | -56.88% |
ETTX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 17 2019 | 5.80 | +0.10 | +1.75% | 5.76 | 5.9066 | 1,180 |
| Oct 16 2019 | 5.70 | -0.08 | -1.38% | 5.70 | 5.80 | 2,950 |
| Oct 15 2019 | 5.78 | +0.01 | +0.17% | 5.5501 | 5.90 | 26,735 |
| Oct 14 2019 | 5.77 | -0.08 | -1.37% | 5.77 | 5.90 | 1,212 |
| Oct 11 2019 | 5.85 | -0.02 | -0.34% | 5.55 | 5.891 | 8,628 |
| Oct 10 2019 | 5.87 | +0.08 | +1.40% | 5.6033 | 6.18 | 12,092 |
| Oct 09 2019 | 5.7889 | -0.01 | -0.19% | 5.75 | 6.055 | 8,543 |
| Oct 08 2019 | 5.80 | +0.19 | +3.39% | 5.685 | 6.20 | 32,947 |
| Oct 07 2019 | 5.61 | +0.06 | +1.08% | 5.51 | 5.89 | 12,293 |
| Oct 04 2019 | 5.55 | -0.49 | -8.11% | 5.30 | 6.12 | 27,481 |
| Oct 03 2019 | 6.04 | +0.45 | +8.05% | 5.63 | 6.1698 | 8,425 |
| Oct 02 2019 | 5.59 | -0.05 | -0.89% | 5.55 | 5.80 | 7,405 |
| Oct 01 2019 | 5.64 | -0.32 | -5.37% | 5.52 | 6.2137 | 29,914 |
| Sep 30 2019 | 5.96 | -0.19 | -3.09% | 5.84 | 6.35 | 38,576 |
| Sep 27 2019 | 6.15 | -0.02 | -0.32% | 6.06 | 6.60 | 16,835 |
| Sep 26 2019 | 6.17 | -0.13 | -2.06% | 6.15 | 6.61 | 15,004 |
| Sep 25 2019 | 6.30 | +0.17 | +2.77% | 6.26 | 6.65 | 6,643 |
| Sep 24 2019 | 6.13 | -0.26 | -4.07% | 6.08 | 6.69 | 22,067 |
| Sep 23 2019 | 6.39 | +0.03 | +0.47% | 5.82 | 6.782 | 39,662 |
| Sep 20 2019 | 6.36 | +0.59 | +10.23% | 5.41 | 6.50 | 69,365 |
| Sep 19 2019 | 5.77 | -0.04 | -0.69% | 5.4801 | 6.14 | 19,599 |
| Sep 18 2019 | 5.81 | +0.69 | +13.48% | 5.09 | 6.34 | 16,635 |
