Entasis Therapeutics Historical Data - ETTX

ETTX Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 7.905 8.3 -0.03 -0.36% 7.9 8.39 9,335
Aug 21 2019 8.43 8.33 -0.05 -0.59% 7.795 8.44 11,762
Aug 20 2019 8.47 8.3794 -0.11 -1.3% 7.9079 8.47 8,829
Aug 19 2019 9.06 8.4895 0.24 +2.90% 8.39 9.25 42,500
Aug 16 2019 7.7 8.2499 0.80 +10.70% 7.4901 8.2499 17,155
Aug 15 2019 7.27 7.4526 0.25 +3.45% 7.062 7.7 37,779
Aug 14 2019 7 7.204 0.00 +0.06% 6.9546 7.45 8,054
Aug 13 2019 7 7.2 0.22 +3.15% 6.4747 7.7641 44,193
Aug 12 2019 6.66 6.98 -0.01 -0.14% 6.66 6.98 11,827
Aug 09 2019 6.7 6.99 0.20 +2.95% 6.5492 6.99 20,817
Aug 08 2019 6.8 6.79 -0.01 -0.15% 6.3942 7 36,911
Aug 07 2019 6.21 6.8 0.06 +0.89% 6.21 6.8 3,978
Aug 06 2019 6.6 6.74 0.30 +4.66% 6.3099999 6.8 47,255
Aug 05 2019 6.47 6.44 -0.03 -0.45% 6.2511 6.7 9,779
Aug 02 2019 6.4019 6.4692999 -0.16 -2.42% 6.37 6.55 11,493
Aug 01 2019 6.579 6.63 -0.12 -1.78% 6.57 6.75 7,461
Jul 31 2019 6.38 6.75 0.30 +4.65% 6.38 6.83 13,875
Jul 30 2019 6.38 6.45 0.06 +0.94% 6.38 6.45 958
Jul 29 2019 6.39 6.39 -0.06 -0.93% 6.39 6.39 1,908
Jul 26 2019 6.43 6.45 0.01 +0.16% 6.3160999 6.45 17,647
Jul 25 2019 6.37 6.44 0.07 +1.10% 6.35 6.44 10,918
Jul 24 2019 6.24 6.37 0.08 +1.27% 6.1626 6.37 7,540
Jul 23 2019 6.2813 6.29 -0.03 -0.47% 6.22 6.3 7,088
Jul 22 2019 6.35 6.32 0.02 +0.39% 6.32 6.35 916
Jul 19 2019 6.33 6.2956 0.04 +0.57% 6.25 6.33 5,182
Jul 18 2019 6.35 6.26 -0.19 -2.95% 6.26 6.35 5,952
Jul 17 2019 6.45 6.45 0.02 +0.31% 6.45 6.45 193
Jul 16 2019 6.36 6.43 0.03 +0.50% 6.34 6.43 20,880
Jul 15 2019 6.3099999 6.3982 0.08 +1.24% 6.3099999 6.45 7,023
Jul 12 2019 6.4 6.32 -0.03 -0.47% 6.32 6.45 1,772
Jul 11 2019 6.39 6.35 0.02 +0.32% 6.35 6.39 1,369
Jul 10 2019 6.45 6.33 -0.12 -1.86% 6.33 6.45 3,568
Jul 09 2019 6.3099999 6.45 0.10 +1.56% 6.3099999 6.45 4,867
Jul 08 2019 6.45 6.3509 -0.05 -0.77% 6.2885 6.45 5,923
Jul 05 2019 6.1101 6.4 0.02 +0.29% 6.1101 6.4 868
Jul 04 2019 6.1163 6.3813 0.00 +0.00% 6.1163 6.4 0
Jul 03 2019 6.1163 6.3813 0.04 +0.65% 6.1163 6.4 638
Jul 02 2019 6.33 6.34 -0.11 -1.71% 6.1301 6.4099 5,864
Jul 01 2019 6.2387 6.45 0.01 +0.16% 6.23 6.45 1,457
Jun 28 2019 6.09 6.44 0.07 +1.10% 6.07 6.45 11,259
Jun 27 2019 6.1 6.37 0.14 +2.25% 6.1 6.3765 4,602
Jun 26 2019 6.11 6.23 0.06 +0.97% 6 6.37 8,909
Jun 25 2019 6 6.17 0.15 +2.49% 6 6.32 15,136
Jun 24 2019 6.15 6.0199999 -0.05 -0.82% 5.95 6.2699999 6,945
Jun 21 2019 6.15 6.07 0.07 +1.17% 5.99 6.3 9,361
Jun 20 2019 6.25 6 -0.12 -1.96% 5.96 6.25 11,865
Jun 19 2019 6.0624 6.12 -0.07 -1.05% 6.0624 6.25 15,500
Jun 18 2019 6.35 6.1849999 0.17 +2.74% 6.1849999 6.38 863
Jun 17 2019 6.18 6.0199999 -0.24 -3.83% 6.0199999 6.3 6,081
Jun 14 2019 6.13 6.26 0.01 +0.16% 6.0803 6.29 8,219
Jun 13 2019 6.45 6.25 -0.18 -2.8% 6.1329 6.45 9,380
Jun 12 2019 6.1808 6.43 0.18 +2.88% 6.1808 6.5199999 2,206
Jun 11 2019 6.2699999 6.25 -0.25 -3.85% 6.25 6.39 7,086
Jun 10 2019 6.08 6.5 0.34 +5.52% 6.08 6.5599999 21,907
Jun 07 2019 6.12 6.16 0.04 +0.65% 6.0599999 6.16 4,290
Jun 06 2019 6.0855 6.12 -0.03 -0.49% 6.0855 6.12 768
Jun 05 2019 6.24 6.15 0.00 +0.00% 6.0199999 6.24 6,246
Jun 04 2019 6.25 6.15 -0.02 -0.34% 5.6916 6.25 4,252
Jun 03 2019 6.14 6.1707 0.02 +0.34% 5.98 6.42 33,720
May 31 2019 6.03 6.15 0.04 +0.65% 5.98 6.19 15,296
May 30 2019 6.11 6.11 -0.1 -1.61% 6.08 6.1843 12,696
May 29 2019 6.22 6.21 -0.04 -0.71% 6.1002 6.22 542
May 28 2019 6.24 6.2545 -0.09 -1.35% 6.24 6.3128 8,375


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.