Entasis Therapeutics Historical Data - ETTX

ETTX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 2.40 0.01 0.42% 2.49 2.57 2.365 24,189
May 25 2020 2.39 0.00 +0.00% 2.46 2.536 2.39 0
May 22 2020 2.39 -0.01 -0.42% 2.46 2.536 2.39 13,202
May 21 2020 2.40 0.01 0.42% 2.49 2.57 2.40 21,250
May 20 2020 2.39 -0.13 -5.16% 2.62 2.70 2.31 44,107
May 19 2020 2.52 -0.18 -6.67% 2.66 2.70 2.51 7,224
May 18 2020 2.70 0.24 9.76% 2.51 2.70 2.50 18,824
May 15 2020 2.46 0.03 1.23% 2.55 2.55 2.445 13,563
May 14 2020 2.43 -0.19 -7.25% 2.58 2.69 2.40 28,461
May 13 2020 2.62 -0.12 -4.38% 2.79 2.79 2.5195 5,988
May 12 2020 2.74 -0.06 -1.97% 2.80 2.80 2.74 16,664
May 11 2020 2.795 0.12 4.34% 2.61 2.80 2.61 43,533
May 08 2020 2.6787 -0.07 -2.56% 2.73 2.77 2.6001 31,236
May 07 2020 2.749 -0.05 -1.82% 2.75 2.80 2.73 47,425
May 06 2020 2.80 0.05 1.82% 2.72 2.80 2.601 13,658
May 05 2020 2.7499 0.16 6.17% 2.56 2.75 2.56 22,191
May 04 2020 2.59 -0.14 -5.13% 2.60 2.73 2.56 16,035
May 01 2020 2.73 -0.03 -0.99% 2.65 2.74 2.6127 9,013
Apr 30 2020 2.7572 0.01 0.26% 2.79 2.7999 2.60 16,771
Apr 29 2020 2.75 0.08 3.0% 2.72 2.77 2.60 22,153
Apr 28 2020 2.67 0.17 6.8% 2.66 2.67 2.45 27,021
Apr 27 2020 2.50 -0.10 -3.85% 2.69 2.69 2.48 24,042
Apr 24 2020 2.60 -0.19 -6.81% 2.76 2.76 2.57 59,076
Apr 23 2020 2.79 -0.16 -5.42% 3.00 3.00 2.63 31,727
Apr 22 2020 2.95 0.00 -0.13% 3.02 3.02 2.89 13,455
Apr 21 2020 2.9538 -0.07 -2.19% 3.00 3.045 2.80 14,378
Apr 20 2020 3.02 0.19 6.71% 3.00 3.25 2.8999 56,046
Apr 17 2020 2.83 0.09 3.28% 2.89 2.98 2.69 28,685
Apr 16 2020 2.74 0.06 2.24% 2.61 2.75 2.61 13,580
Apr 15 2020 2.68 -0.22 -7.59% 2.89 2.89 2.56 14,504
Apr 14 2020 2.90 0.26 9.85% 2.75 2.90 2.70 29,483
Apr 13 2020 2.64 0.01 0.38% 2.66 2.70 2.3499 9,987
Apr 10 2020 2.63 0.00 +0.00% 2.59 2.67 2.59 0
Apr 09 2020 2.63 0.05 1.95% 2.59 2.67 2.59 5,794
Apr 08 2020 2.5796 0.11 4.44% 2.49 2.60 2.49 26,970
Apr 07 2020 2.47 0.14 6.01% 2.40 2.53 2.40 4,801
Apr 06 2020 2.33 0.02 0.94% 2.30 2.45 2.29 52,561
Apr 03 2020 2.3083 -0.19 -7.67% 2.41 2.41 2.2002 12,891
Apr 02 2020 2.50 0.00 0.0% 2.41 2.51 2.31 8,461
Apr 01 2020 2.50 -0.14 -5.4% 2.55 2.6399 2.26 29,402
Mar 31 2020 2.6428 0.03 1.26% 2.65 2.76 2.5501 5,424
Mar 30 2020 2.61 -0.14 -5.09% 2.66 2.8399 2.5402 9,885
Mar 27 2020 2.75 -0.13 -4.35% 2.81 3.00 2.60 13,083
Mar 26 2020 2.875 0.13 4.55% 2.75 2.90 2.75 26,937
Mar 25 2020 2.75 0.28 11.32% 2.60 2.80 2.50 32,690
Mar 24 2020 2.4703 0.07 2.93% 2.40 2.70 2.30 30,936
Mar 23 2020 2.3999 -0.31 -11.44% 2.62 2.62 2.1855 30,985
Mar 20 2020 2.71 -0.04 -1.45% 2.95 3.1399 2.71 67,390
Mar 19 2020 2.75 -2.41 -46.71% 5.15 5.50 2.735 346,923
Mar 18 2020 5.16 3.14 155.45% 2.08 5.64 2.01 118,333
Mar 17 2020 2.02 0.03 1.51% 2.11 2.14 1.99 17,023
Mar 16 2020 1.99 -0.71 -26.3% 2.00 2.00 1.75 113,537
Mar 13 2020 2.70 -0.38 -12.2% 3.00 3.0505 2.255 13,858
Mar 12 2020 3.075 -1.06 -25.54% 4.22 4.22 2.99 14,503
Mar 11 2020 4.13 -0.08 -1.9% 4.20 4.57 4.13 12,306
Mar 10 2020 4.21 -0.88 -17.29% 5.28 5.2809 4.20 28,044
Mar 09 2020 5.09 -0.11 -2.12% 4.97 5.20 4.90 7,793
Mar 06 2020 5.20 0.10 1.96% 5.12 5.20 4.97 11,399
Mar 05 2020 5.10 0.00 0.0% 5.10 5.333 5.00 6,649
Mar 04 2020 5.10 0.01 0.2% 5.25 5.448 4.9775 28,210
Mar 03 2020 5.09 0.09 1.7% 5.00 5.23 5.00 4,159
Mar 02 2020 5.005 -0.27 -5.03% 5.01 5.156 4.9698 21,186
Feb 28 2020 5.27 0.11 2.13% 5.10 5.28 4.9147 2,278
Feb 27 2020 5.16 0.10 1.98% 5.06 5.16 5.06 785


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.