ETTX

Entasis Therapeutics Historical Data

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 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
more quote information »

ETTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.192.241.722.051,638,987-0.44-20.09%
1 Month2.222.371.722.06666,241-0.47-21.17%
3 Months3.033.351.722.25308,086-1.28-42.24%
6 Months3.004.301.712.59237,387-1.25-41.67%
1 Year6.256.281.712.67127,875-4.50-72.0%
3 Years13.4513.701.713.8180,398-11.70-86.99%
5 Years13.4513.701.713.8180,398-11.70-86.99%

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
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.