Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 2.77 | 0.00 | 0.00 | 0.00 | 2.77 | 04:00:00 |
ETTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.77 | 2.85 | 2.50 | 2.73 | 32,999 | 0.00 | 0.0% |
| 1 Month | 2.73 | 2.85 | 2.31 | 2.64 | 27,724 | 0.04 | 1.47% |
| 3 Months | 3.00 | 5.64 | 1.75 | 2.78 | 33,935 | -0.23 | -7.67% |
| 6 Months | 4.90 | 5.64 | 1.75 | 3.33 | 21,415 | -2.13 | -43.47% |
| 1 Year | 6.24 | 9.25 | 1.75 | 4.45 | 17,288 | -3.47 | -55.61% |
| 3 Years | 13.45 | 13.70 | 1.75 | 6.81 | 28,989 | -10.68 | -79.41% |
| 5 Years | 13.45 | 13.70 | 1.75 | 6.81 | 28,989 | -10.68 | -79.41% |
ETTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2020 | 2.63 | -0.13 | -4.54% | 2.72 | 2.79 | 2.596 | 12,713 |
| Jun 03 2020 | 2.755 | 0.05 | 2.04% | 2.71 | 2.81 | 2.70 | 15,582 |
| Jun 02 2020 | 2.70 | -0.01 | -0.37% | 2.66 | 2.76 | 2.60 | 13,692 |
| Jun 01 2020 | 2.71 | -0.05 | -1.81% | 2.82 | 2.82 | 2.50 | 32,441 |
| May 29 2020 | 2.76 | -0.03 | -1.08% | 2.77 | 2.85 | 2.693 | 90,567 |
| May 28 2020 | 2.79 | 0.20 | 7.72% | 2.63 | 2.7938 | 2.568 | 59,062 |
| May 27 2020 | 2.59 | 0.19 | 7.92% | 2.34 | 2.64 | 2.34 | 34,455 |
| May 26 2020 | 2.40 | 0.01 | 0.42% | 2.49 | 2.57 | 2.365 | 24,189 |
| May 22 2020 | 2.39 | -0.01 | -0.42% | 2.46 | 2.536 | 2.39 | 13,202 |
| May 21 2020 | 2.40 | 0.01 | 0.42% | 2.49 | 2.57 | 2.40 | 21,250 |
| May 20 2020 | 2.39 | -0.13 | -5.16% | 2.62 | 2.70 | 2.31 | 44,107 |
| May 19 2020 | 2.52 | -0.18 | -6.67% | 2.66 | 2.70 | 2.51 | 7,224 |
| May 18 2020 | 2.70 | 0.24 | 9.76% | 2.51 | 2.70 | 2.50 | 18,824 |
| May 15 2020 | 2.46 | 0.03 | 1.23% | 2.55 | 2.55 | 2.445 | 13,563 |
| May 14 2020 | 2.43 | -0.19 | -7.25% | 2.58 | 2.69 | 2.40 | 28,461 |
| May 13 2020 | 2.62 | -0.12 | -4.38% | 2.79 | 2.79 | 2.5195 | 5,988 |
| May 12 2020 | 2.74 | -0.06 | -1.97% | 2.80 | 2.80 | 2.74 | 16,664 |
| May 11 2020 | 2.795 | 0.12 | 4.34% | 2.61 | 2.80 | 2.61 | 43,533 |
| May 08 2020 | 2.6787 | -0.07 | -2.56% | 2.73 | 2.77 | 2.6001 | 31,236 |
| May 07 2020 | 2.749 | -0.05 | -1.82% | 2.75 | 2.80 | 2.73 | 47,425 |
| May 06 2020 | 2.80 | 0.05 | 1.82% | 2.72 | 2.80 | 2.601 | 13,658 |
| May 05 2020 | 2.7499 | 0.16 | 6.17% | 2.56 | 2.75 | 2.56 | 22,191 |
