ETTX

Entasis Therapeutics Historical Data

ETTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 2.86 0.06 2.14% 2.82 2.88 2.81 235,684
Oct 25 2021 2.80 0.16 6.06% 2.65 2.83 2.61 300,079
Oct 22 2021 2.64 -0.16 -5.71% 2.6435 2.78 2.59 383,102
Oct 21 2021 2.80 -0.15 -5.08% 2.98 3.028 2.72 606,020
Oct 20 2021 2.95 -0.29 -8.95% 3.19 3.19 2.95 856,126
Oct 19 2021 3.24 0.13 4.18% 3.40 3.40 3.08 5,334,598
Oct 18 2021 3.11 -0.04 -1.27% 3.17 3.1908 3.05 1,969,660
Oct 15 2021 3.15 -0.13 -3.96% 3.25 3.3394 3.11 74,129
Oct 14 2021 3.28 -0.12 -3.53% 3.46 3.47 3.2501 197,286
Oct 13 2021 3.40 0.14 4.29% 3.27 3.40 3.25 113,683
Oct 12 2021 3.26 0.11 3.49% 3.15 3.27 3.15 83,408
Oct 11 2021 3.15 0.08 2.61% 3.09 3.20 3.09 91,535
Oct 08 2021 3.07 -0.03 -0.97% 3.08 3.12 3.01 48,699
Oct 07 2021 3.10 0.09 2.99% 3.06 3.15 3.05 86,493
Oct 06 2021 3.01 -0.17 -5.35% 3.16 3.16 2.86 280,540
Oct 05 2021 3.18 -0.03 -0.93% 3.21 3.29 3.16 63,659
Oct 04 2021 3.21 -0.08 -2.43% 3.23 3.30 3.10 162,947
Oct 01 2021 3.29 -0.05 -1.5% 3.33 3.41 3.2204 152,870
Sep 30 2021 3.34 0.02 0.6% 3.32 3.4972 3.23 222,919
Sep 29 2021 3.32 -0.17 -4.87% 3.50 3.58 3.26 155,865
Sep 28 2021 3.49 0.07 2.05% 3.40 3.60 3.19 379,895
Sep 27 2021 3.42 -0.35 -9.28% 3.74 3.78 3.40 352,696
Sep 24 2021 3.77 0.02 0.53% 3.77 3.83 3.68 197,781
Sep 23 2021 3.75 0.03 0.81% 3.71 3.839 3.64 198,720
Sep 22 2021 3.72 0.15 4.2% 3.58 3.80 3.58 368,079
Sep 21 2021 3.57 0.12 3.48% 3.60 3.75 3.41 547,705
Sep 20 2021 3.45 0.34 10.93% 3.09 3.8799 3.05 1,769,298
Sep 17 2021 3.11 0.20 6.87% 3.00 3.50 2.99 1,203,951
Sep 16 2021 2.91 0.17 6.2% 2.90 3.22 2.84 715,781
Sep 15 2021 2.74 -0.11 -3.86% 2.83 2.89 2.73 107,177
Sep 14 2021 2.85 0.05 1.79% 2.77 2.9457 2.72 133,231
Sep 13 2021 2.80 0.02 0.72% 2.80 2.84 2.68 94,459
Sep 10 2021 2.78 0.07 2.58% 2.75 2.84 2.64 102,727
Sep 09 2021 2.71 -0.16 -5.57% 2.84 2.87 2.71 152,420
Sep 08 2021 2.87 -0.06 -2.05% 2.93 2.97 2.82 103,803
Sep 07 2021 2.93 0.03 1.03% 2.90 2.95 2.82 90,837
Sep 06 2021 2.90 0.00 +0.00% 2.89 2.97 2.80 0
Sep 03 2021 2.90 0.00 0.0% 2.89 2.97 2.80 142,180
Sep 02 2021 2.90 0.07 2.47% 2.89 2.92 2.72 136,343
Sep 01 2021 2.83 0.04 1.43% 2.77 2.86 2.7657 101,605
Aug 31 2021 2.79 0.06 2.2% 2.71 2.85 2.68 164,389
Aug 30 2021 2.73 -0.01 -0.36% 2.72 2.805 2.61 206,500
Aug 27 2021 2.74 0.05 1.86% 2.65 2.78 2.6438 159,727
Aug 26 2021 2.69 0.07 2.67% 2.65 2.70 2.61 64,454
Aug 25 2021 2.62 -0.01 -0.38% 2.65 2.7105 2.55 68,859
Aug 24 2021 2.63 0.11 4.37% 2.58 2.70 2.56 211,767
Aug 23 2021 2.52 0.18 7.69% 2.35 2.58 2.35 123,663
Aug 20 2021 2.34 0.05 2.18% 2.27 2.34 2.22 86,290
Aug 19 2021 2.29 -0.05 -2.14% 2.36 2.36 2.27 89,876
Aug 18 2021 2.34 -0.02 -0.85% 2.39 2.40 2.32 93,152
Aug 17 2021 2.36 -0.10 -4.07% 2.55 2.55 2.28 135,388
Aug 16 2021 2.46 -0.04 -1.6% 2.51 2.51 2.34 121,084
Aug 13 2021 2.50 -0.07 -2.72% 2.54 2.64 2.41 149,952
Aug 12 2021 2.57 -0.06 -2.28% 2.63 2.67 2.49 99,888
Aug 11 2021 2.63 0.03 1.15% 2.60 2.631 2.55 113,263
Aug 10 2021 2.60 0.09 3.59% 2.52 2.60 2.4255 163,937
Aug 09 2021 2.51 0.13 5.46% 2.35 2.51 2.30 148,140
Aug 06 2021 2.38 0.04 1.71% 2.33 2.39 2.33 30,841
Aug 05 2021 2.34 0.06 2.63% 2.26 2.37 2.2088 69,168
Aug 04 2021 2.28 0.00 0.0% 2.29 2.32 2.26 54,965
Aug 03 2021 2.28 -0.08 -3.39% 2.36 2.36 2.23 82,843
Aug 02 2021 2.36 0.09 3.96% 2.27 2.37 2.22 105,843
Jul 30 2021 2.27 -0.09 -3.81% 2.37 2.37 2.2512 71,709
Jul 29 2021 2.36 -0.02 -0.84% 2.40 2.46 2.32 66,669


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.