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 (%)
Jan 29, 2021 3.300 3.400 3.120 3.150 260,500 -0.13(-3.96%)
Jan 28, 2021 3.240 3.350 3.020 3.280 347,339 +0.03(+0.92%)
Jan 27, 2021 3.430 3.430 3.160 3.250 476,718 -0.28(-7.93%)
Jan 26, 2021 3.450 3.550 3.370 3.530 531,814 +0.09(+2.62%)
Jan 25, 2021 3.580 3.740 3.270 3.440 853,450 -0.03(-0.86%)
Jan 22, 2021 3.040 3.580 3.030 3.470 674,200 +0.37(+11.94%)
Jan 21, 2021 3.020 3.100 2.900 3.100 391,178 +0.09(+2.99%)
Jan 20, 2021 2.970 3.095 2.770 3.010 615,246 +0.06(+2.03%)
Jan 19, 2021 2.740 2.970 2.710 2.950 646,311 +0.31(+11.74%)
Jan 15, 2021 2.590 2.750 2.520 2.640 854,400 +0.11(+4.35%)
Jan 14, 2021 2.350 2.550 2.300 2.530 417,350 +0.18(+7.66%)
Jan 13, 2021 2.410 2.420 2.280 2.350 453,302 -0.08(-3.29%)
Jan 12, 2021 2.580 2.580 2.360 2.430 588,922 -0.12(-4.71%)
Jan 11, 2021 2.590 2.590 2.530 2.550 200,644 -0.07(-2.67%)
Jan 08, 2021 2.610 2.640 2.460 2.620 327,800 +0.03(+1.16%)
Jan 07, 2021 2.480 2.640 2.460 2.590 228,529 +0.13(+5.28%)
Jan 06, 2021 2.430 2.695 2.406 2.460 583,150 +0.03(+1.23%)
Jan 05, 2021 2.490 2.500 2.400 2.430 307,701 -0.07(-2.80%)
Jan 04, 2021 2.520 2.520 2.400 2.500 268,626 +0.03(+1.21%)
Dec 31, 2020 2.470 2.470 2.470 354,039 +0.02(+0.82%)
Dec 30, 2020 2.300 2.460 2.287 2.450 354,039 +0.12(+5.15%)
Dec 29, 2020 2.650 2.650 2.070 2.330 1,589,757 -0.28(-10.73%)
Dec 28, 2020 2.880 2.890 2.580 2.610 711,260 -0.24(-8.42%)
Dec 24, 2020 2.800 2.930 2.780 2.850 468,100 +0.13(+4.78%)
Dec 23, 2020 2.540 2.730 2.510 2.720 711,761 +0.21(+8.37%)
Dec 22, 2020 2.440 2.540 2.420 2.510 321,612 +0.11(+4.58%)
Dec 21, 2020 2.310 2.490 2.130 2.400 668,331 +0.01(+0.42%)
Dec 18, 2020 2.450 2.500 2.320 2.390 665,000 -0.12(-4.78%)
Dec 17, 2020 2.320 2.700 2.300 2.510 1,988,007 +0.27(+12.05%)
Dec 16, 2020 2.050 2.290 2.030 2.240 1,229,401 +0.19(+9.27%)
Dec 15, 2020 2.060 2.080 1.980 2.050 689,052 -0.01(-0.49%)
Dec 14, 2020 2.050 2.110 2.000 2.060 996,626 +0.06(+3.00%)
Dec 11, 2020 1.910 2.290 1.880 2.000 4,625,500 +0.15(+8.11%)
Dec 10, 2020 1.790 1.880 1.760 1.850 952,670 +0.04(+2.21%)
Dec 09, 2020 1.870 1.900 1.760 1.810 568,614 -0.03(-1.63%)
Dec 08, 2020 1.760 1.850 1.730 1.840 1,362,740 +0.10(+5.75%)
Dec 07, 2020 1.760 1.780 1.720 1.740 761,731 -0.01(-0.57%)
Dec 04, 2020 1.750 1.790 1.730 1.750 625,200 -0.03(-1.69%)
Dec 03, 2020 1.800 1.800 1.730 1.780 1,003,580 +0.00(+0.00%)
Dec 02, 2020 1.780 1.790 1.740 1.780 1,004,581 +0.00(+0.00%)
Dec 01, 2020 1.890 1.890 1.770 1.780 852,014 -0.06(-3.26%)
Nov 30, 2020 1.770 1.840 1.740 1.840 456,875 +0.08(+4.55%)
Nov 27, 2020 1.790 1.790 1.740 1.760 563,400 -0.01(-0.56%)
Nov 25, 2020 1.750 1.785 1.730 1.770 465,600 +0.01(+0.57%)
Nov 24, 2020 1.820 1.820 1.750 1.760 567,951 -0.05(-2.76%)
Nov 23, 2020 1.840 1.840 1.750 1.810 587,150 +0.00(+0.00%)
Nov 20, 2020 1.830 1.850 1.790 1.810 387,500 +0.00(+0.00%)
Nov 19, 2020 1.830 1.855 1.770 1.810 355,213 +0.00(+0.00%)
Nov 18, 2020 1.790 1.820 1.760 1.810 282,117 +0.03(+1.69%)
Nov 17, 2020 1.780 1.790 1.740 1.780 275,437 +0.03(+1.71%)
Nov 16, 2020 1.800 1.850 1.730 1.750 395,872 +0.03(+1.74%)
Nov 13, 2020 1.680 1.720 1.660 1.720 401,800 +0.04(+2.38%)
Nov 12, 2020 1.700 1.710 1.660 1.680 217,903 -0.02(-1.18%)
Nov 11, 2020 1.700 1.730 1.680 1.700 249,355 +0.00(+0.00%)
Nov 10, 2020 1.700 1.730 1.680 1.700 315,979 +0.02(+1.19%)
Nov 09, 2020 1.710 1.800 1.670 1.680 453,764 +0.01(+0.60%)
Nov 06, 2020 1.690 1.720 1.650 1.670 381,600 -0.03(-1.76%)
Nov 05, 2020 1.710 1.710 1.640 1.700 244,241 +0.00(+0.00%)
Nov 04, 2020 1.710 1.770 1.650 1.700 268,663 +0.02(+1.19%)
Nov 03, 2020 1.690 1.690 1.650 1.680 139,231 +0.03(+1.82%)
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.