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

Entasis Therapeutics Holdings Inc (NQ: ETTX )

2.190 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 (%)
Apr 30, 2019 6.803 6.976 6.800 6.880 3,822 +0.00(+0.00%)
Apr 29, 2019 6.810 7.100 6.500 6.880 29,796 -0.02(-0.29%)
Apr 26, 2019 6.550 6.900 6.400 6.900 16,200 +0.40(+6.15%)
Apr 25, 2019 6.500 6.520 6.320 6.500 11,180 +0.05(+0.78%)
Apr 24, 2019 6.320 6.621 6.320 6.450 5,075 -0.03(-0.46%)
Apr 23, 2019 5.920 6.640 5.920 6.480 90,215 +0.50(+8.35%)
Apr 22, 2019 5.692 6.100 5.556 5.981 56,124 +0.48(+8.74%)
Apr 18, 2019 6.300 6.369 5.410 5.500 28,800 -0.86(-13.52%)
Apr 17, 2019 6.332 6.388 6.332 6.360 1,914 -0.02(-0.31%)
Apr 16, 2019 6.420 6.450 6.301 6.380 6,192 -0.08(-1.24%)
Apr 15, 2019 6.450 6.463 6.438 6.460 5,351 -0.02(-0.31%)
Apr 12, 2019 6.476 6.633 6.460 6.480 1,700 +0.03(+0.47%)
Apr 11, 2019 6.500 6.550 6.450 6.450 5,370 -0.05(-0.77%)
Apr 10, 2019 6.650 6.704 6.500 6.500 20,241 -0.11(-1.66%)
Apr 09, 2019 6.733 6.733 6.500 6.610 3,923 -0.08(-1.20%)
Apr 08, 2019 6.780 6.780 6.500 6.690 5,201 +0.02(+0.30%)
Apr 05, 2019 6.510 6.980 6.500 6.670 6,700 +0.12(+1.75%)
Apr 04, 2019 6.601 6.926 6.500 6.555 11,829 -0.21(-3.18%)
Apr 03, 2019 6.750 6.913 6.750 6.770 1,928 +0.32(+4.96%)
Apr 02, 2019 6.610 6.800 6.400 6.450 15,441 -0.01(-0.14%)
Apr 01, 2019 7.000 7.070 6.265 6.459 10,392 -0.30(-4.38%)
Mar 29, 2019 6.930 6.930 6.510 6.755 4,000 +0.12(+1.76%)
Mar 28, 2019 7.070 7.070 6.600 6.638 2,238 -0.26(-3.80%)
Mar 27, 2019 6.950 6.950 6.900 6.900 709 -0.02(-0.29%)
Mar 26, 2019 6.920 6.920 6.920 6.920 215 +0.36(+5.49%)
Mar 25, 2019 6.620 6.990 6.560 6.560 3,700 -0.16(-2.38%)
Mar 22, 2019 6.910 6.930 6.700 6.720 9,400 -0.24(-3.45%)
Mar 21, 2019 7.035 7.035 6.960 6.960 1,264 -0.01(-0.20%)
Mar 20, 2019 7.000 7.005 6.900 6.974 2,304 -0.01(-0.16%)
Mar 19, 2019 7.067 7.080 6.950 6.985 7,464 -0.07(-0.92%)
Mar 18, 2019 6.999 7.050 6.999 7.050 1,750 +0.05(+0.71%)
Mar 15, 2019 6.947 7.000 6.947 7.000 3,500 +0.20(+2.94%)
Mar 14, 2019 7.030 7.030 6.700 6.800 1,776 -0.19(-2.65%)
Mar 13, 2019 7.080 7.099 6.900 6.985 5,511 -0.11(-1.62%)
Mar 12, 2019 6.710 7.100 6.710 7.100 2,304 +0.38(+5.65%)
Mar 11, 2019 7.049 7.049 6.710 6.720 3,348 -0.16(-2.29%)
Mar 08, 2019 7.030 7.030 6.795 6.878 4,000 -0.05(-0.68%)
Mar 07, 2019 6.250 7.200 6.250 6.925 34,994 +0.56(+8.88%)
Mar 06, 2019 6.190 6.370 6.175 6.360 4,521 +0.40(+6.63%)
Mar 05, 2019 5.964 5.964 5.964 5.964 297 -0.36(-5.63%)
Mar 04, 2019 6.343 6.380 6.135 6.320 2,892 +0.49(+8.40%)
Mar 01, 2019 5.950 6.290 5.830 5.830 9,000 +0.03(+0.52%)
Feb 28, 2019 5.850 5.990 5.800 5.800 6,148 -0.05(-0.86%)
Feb 27, 2019 5.450 5.926 5.400 5.850 5,017 +0.47(+8.74%)
Feb 26, 2019 5.791 6.081 5.340 5.380 13,977 -0.37(-6.43%)
Feb 25, 2019 5.890 5.970 5.700 5.750 10,032 -0.04(-0.69%)
Feb 22, 2019 6.030 6.030 5.780 5.790 3,600 -0.03(-0.52%)
Feb 21, 2019 5.849 5.878 5.820 5.820 4,578 +0.15(+2.65%)
Feb 20, 2019 5.950 6.040 5.670 5.670 4,875 -0.33(-5.50%)
Feb 19, 2019 6.500 6.500 6.000 6.000 13,322 -0.50(-7.69%)
Feb 15, 2019 6.700 6.700 6.500 6.500 6,200 -0.20(-2.99%)
Feb 14, 2019 7.470 7.470 6.610 6.700 26,377 -0.35(-4.96%)
Feb 13, 2019 7.362 7.362 7.050 7.050 5,231 -0.10(-1.40%)
Feb 12, 2019 7.400 7.500 6.900 7.150 39,690 +0.13(+1.85%)
Feb 11, 2019 6.330 7.220 6.250 7.020 52,505 +0.79(+12.68%)
Feb 08, 2019 5.810 6.230 5.810 6.230 19,900 +0.51(+8.92%)
Feb 07, 2019 6.070 6.070 5.720 5.720 20,699 -0.08(-1.38%)
Feb 06, 2019 5.850 6.350 5.500 5.800 18,572 -0.01(-0.17%)
Feb 05, 2019 5.850 5.951 5.420 5.810 37,313 +0.43(+7.99%)
Feb 04, 2019 5.000 5.500 5.000 5.380 3,111 +0.48(+9.80%)
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.