Entasis Therapeutics Hldgs (MM) Historical Data - ETTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Entasis Therapeutics Hldgs (MM) ETTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 6.30 0.00 0.00 0.00 6.30 10:55:50
more quote information »

ETTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.316.456.256.38098k-0.0144-0.23%
1 Month6.156.455.956.29376k0.14562.37%
3 Months6.817.15.69166.44738k-0.5144-7.55%
6 Months5.587.54.796.367810k0.715612.82%
1 Year13.4513.73.97038.096240k-7.1544-53.19%
3 Years13.4513.73.97038.096240k-7.1544-53.19%
5 Years13.4513.73.97038.096240k-7.1544-53.19%

ETTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20196.2956+0.04+0.57%6.256.335,182
Jul 18 20196.26-0.19-2.95%6.266.355,952
Jul 17 20196.45+0.02+0.31%6.456.45193
Jul 16 20196.43+0.03+0.50%6.346.4320,880
Jul 15 20196.3982+0.08+1.24%6.316.457,023
Jul 12 20196.32-0.03-0.47%6.326.451,772
Jul 11 20196.35+0.02+0.32%6.356.391,369
Jul 10 20196.33-0.12-1.86%6.336.453,568
Jul 09 20196.45+0.10+1.56%6.316.454,867
Jul 08 20196.3509-0.05-0.77%6.28856.455,923
Jul 05 20196.40+0.02+0.29%6.11016.40868
Jul 03 20196.3813-0.02-0.29%6.11636.40638
Jul 02 20196.40-0.05-0.78%6.13016.40995,864
Jul 01 20196.45+0.08+1.26%6.236.451,457
Jun 28 20196.370.000.00%6.376.370
Jun 27 20196.37+0.34+5.64%6.106.37654,602
Jun 26 20196.03-0.14-2.27%6.006.378,909
Jun 25 20196.17+0.15+2.49%6.006.3215,136
Jun 24 20196.02-0.05-0.82%5.956.276,945
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.