Entasis Therapeutics Historical Data - ETTX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

ETTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.772.852.502.7332,9990.000.0%
1 Month2.732.852.312.6427,7240.041.47%
3 Months3.005.641.752.7833,935-0.23-7.67%
6 Months4.905.641.753.3321,415-2.13-43.47%
1 Year6.249.251.754.4517,288-3.47-55.61%
3 Years13.4513.701.756.8128,989-10.68-79.41%
5 Years13.4513.701.756.8128,989-10.68-79.41%

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
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.