Entasis Therapeutics Historical Data - ETTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

ETTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.10645.455.005.1610,4570.02750.54%
1 Month5.175.454.805.096,992-0.0361-0.7%
3 Months4.665.524.245.0210,4060.473910.17%
6 Months8.438.474.245.7112,627-3.30-39.1%
1 Year5.659.254.246.1111,346-0.5161-9.13%
3 Years13.4513.703.97037.6828,686-8.32-61.83%
5 Years13.4513.703.97037.6828,686-8.32-61.83%

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
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.