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 | Last Traded  |
|
|---|---|---|---|---|
| -0.08 | -4.37% | 1.75 | 18:28:43 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 1.77 | 1.72 | 1.8201 | 1.81 | 1.83 |
ETTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.19 | 2.24 | 1.72 | 2.05 | 1,638,987 | -0.44 | -20.09% |
| 1 Month | 2.22 | 2.37 | 1.72 | 2.06 | 666,241 | -0.47 | -21.17% |
| 3 Months | 3.03 | 3.35 | 1.72 | 2.25 | 308,086 | -1.28 | -42.24% |
| 6 Months | 3.00 | 4.30 | 1.71 | 2.59 | 237,387 | -1.25 | -41.67% |
| 1 Year | 6.25 | 6.28 | 1.71 | 2.67 | 127,875 | -4.50 | -72.0% |
| 3 Years | 13.45 | 13.70 | 1.71 | 3.81 | 80,398 | -11.70 | -86.99% |
| 5 Years | 13.45 | 13.70 | 1.71 | 3.81 | 80,398 | -11.70 | -86.99% |
ETTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2020 | 1.77 | -0.06 | -3.28% | 1.81 | 1.8201 | 1.72 | 754,750 |
| Oct 22 2020 | 1.83 | -0.19 | -9.41% | 1.97 | 1.97 | 1.81 | 1,139,627 |
| Oct 21 2020 | 2.02 | -0.12 | -5.61% | 2.08 | 2.12 | 1.96 | 1,520,972 |
| Oct 20 2020 | 2.14 | 0.03 | 1.42% | 2.10 | 2.20 | 2.01 | 1,791,218 |
| Oct 19 2020 | 2.11 | 0.04 | 1.93% | 2.19 | 2.19 | 2.04 | 1,728,069 |
| Oct 16 2020 | 2.07 | -0.03 | -1.43% | 2.19 | 2.24 | 2.05 | 2,015,048 |
| Oct 15 2020 | 2.10 | 0.06 | 2.94% | 2.03 | 2.207 | 2.02 | 1,970,232 |
| Oct 14 2020 | 2.04 | 0.03 | 1.49% | 2.04 | 2.07 | 2.00 | 499,354 |
| Oct 13 2020 | 2.01 | 0.01 | 0.5% | 2.01 | 2.0775 | 1.945 | 478,169 |
| Oct 12 2020 | 2.00 | -0.02 | -0.99% | 2.02 | 2.0899 | 1.995 | 513,606 |
| Oct 09 2020 | 2.02 | -0.02 | -0.98% | 2.01 | 2.10 | 1.94 | 256,645 |
| Oct 08 2020 | 2.04 | -0.06 | -2.86% | 2.10 | 2.1245 | 2.02 | 378,376 |
| Oct 07 2020 | 2.10 | 0.00 | 0.0% | 2.10 | 2.195 | 2.02 | 157,286 |
| Oct 06 2020 | 2.10 | -0.08 | -3.67% | 2.24 | 2.25 | 2.08 | 218,812 |
| Oct 05 2020 | 2.18 | 0.04 | 1.63% | 2.18 | 2.2744 | 2.10 | 210,731 |
| Oct 02 2020 | 2.145 | 0.09 | 4.13% | 2.04 | 2.20 | 2.04 | 157,641 |
| Oct 01 2020 | 2.06 | 0.02 | 0.98% | 2.08 | 2.0899 | 2.02 | 135,093 |
| Sep 30 2020 | 2.04 | -0.06 | -2.86% | 2.08 | 2.16 | 2.04 | 325,453 |
| Sep 29 2020 | 2.10 | -0.15 | -6.67% | 2.25 | 2.285 | 2.09 | 163,379 |
| Sep 28 2020 | 2.25 | -0.04 | -1.75% | 2.29 | 2.37 | 2.2101 | 93,460 |
| Sep 25 2020 | 2.29 | 0.03 | 1.33% | 2.22 | 2.37 | 2.20 | 80,239 |
| Sep 24 2020 | 2.26 | -0.23 | -9.24% | 2.49 | 2.49 | 2.20 | 156,540 |
