Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entasis Therapeutics Holdings Inc (NQ: ETTX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.030 6.030 5.952 5.974 1,938 -0.08(-1.25%)
Oct 30, 2019 6.020 6.050 6.020 6.050 2,270 -0.23(-3.66%)
Oct 29, 2019 6.062 6.280 6.060 6.280 3,561 +0.14(+2.28%)
Oct 28, 2019 6.260 6.270 6.140 6.140 938 -0.05(-0.81%)
Oct 25, 2019 6.190 6.190 6.190 6.190 100 -0.01(-0.16%)
Oct 24, 2019 6.250 6.261 6.190 6.200 2,209 +0.03(+0.40%)
Oct 23, 2019 6.250 6.250 6.175 6.175 1,618 -0.04(-0.56%)
Oct 22, 2019 6.250 6.266 6.210 6.210 4,063 +0.05(+0.81%)
Oct 21, 2019 5.690 6.160 5.690 6.160 6,100 +0.41(+7.13%)
Oct 18, 2019 5.750 5.750 5.750 5.750 700 -0.05(-0.86%)
Oct 17, 2019 5.760 5.907 5.760 5.800 1,180 +0.10(+1.75%)
Oct 16, 2019 5.791 5.791 5.700 5.700 2,950 -0.08(-1.38%)
Oct 15, 2019 5.670 5.900 5.550 5.780 26,735 +0.01(+0.17%)
Oct 14, 2019 5.860 5.900 5.770 5.770 1,212 -0.08(-1.37%)
Oct 11, 2019 5.891 5.891 5.550 5.850 8,600 -0.02(-0.34%)
Oct 10, 2019 5.840 6.180 5.603 5.870 12,092 +0.08(+1.40%)
Oct 09, 2019 5.750 6.055 5.750 5.789 8,543 -0.01(-0.19%)
Oct 08, 2019 5.690 6.200 5.685 5.800 32,947 +0.19(+3.39%)
Oct 07, 2019 5.770 5.890 5.510 5.610 12,293 +0.06(+1.08%)
Oct 04, 2019 5.900 6.120 5.300 5.550 27,400 -0.49(-8.11%)
Oct 03, 2019 5.730 6.170 5.730 6.040 8,425 +0.45(+8.05%)
Oct 02, 2019 5.560 5.800 5.550 5.590 7,405 -0.05(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.