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%)
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.