Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 08, 2022 0 +0.00(+0.00%)
Jul 07, 2022 2.190 2.200 2.190 2.200 10,650 +0.01(+0.46%)
Jul 06, 2022 2.190 2.200 2.190 2.190 57,762 +0.00(+0.00%)
Jul 05, 2022 2.180 2.200 2.180 2.190 214,965 +0.00(+0.00%)
Jul 01, 2022 2.200 2.200 2.190 2.190 49,346 -0.01(-0.45%)
Jun 30, 2022 2.180 2.200 2.180 2.200 104,204 +0.01(+0.46%)
Jun 29, 2022 2.190 2.200 2.180 2.190 237,952 +0.00(+0.00%)
Jun 28, 2022 2.190 2.200 2.190 2.190 31,735 +0.00(+0.00%)
Jun 27, 2022 2.190 2.200 2.190 2.190 25,789 -0.01(-0.45%)
Jun 24, 2022 2.180 2.200 2.180 2.200 109,975 +0.00(+0.00%)
Jun 23, 2022 2.190 2.200 2.180 2.200 79,889 +0.01(+0.46%)
Jun 22, 2022 2.180 2.195 2.180 2.190 48,107 +0.01(+0.46%)
Jun 21, 2022 2.190 2.200 2.180 2.180 57,478 -0.01(-0.46%)
Jun 17, 2022 2.180 2.190 2.180 2.190 170,283 +0.00(+0.00%)
Jun 16, 2022 2.180 2.190 2.180 2.190 139,412 +0.01(+0.46%)
Jun 15, 2022 2.180 2.190 2.180 2.180 302,789 +0.00(+0.00%)
Jun 14, 2022 2.180 2.190 2.180 2.180 148,677 -0.01(-0.46%)
Jun 13, 2022 2.180 2.200 2.180 2.190 371,215 +0.00(+0.00%)
Jun 10, 2022 2.180 2.190 2.180 2.190 64,347 +0.01(+0.46%)
Jun 09, 2022 2.190 2.190 2.180 2.180 33,647 -0.01(-0.46%)
Jun 08, 2022 2.180 2.200 2.180 2.190 450,297 +0.01(+0.46%)
Jun 07, 2022 2.190 2.190 2.180 2.180 199,337 +0.00(+0.00%)
Jun 06, 2022 2.180 2.190 2.180 2.180 75,574 +0.00(+0.00%)
Jun 03, 2022 2.180 2.190 2.180 2.180 81,013 +0.00(+0.00%)
Jun 02, 2022 2.180 2.190 2.170 2.180 275,868 +0.00(+0.00%)
Jun 01, 2022 2.180 2.190 2.180 2.180 196,782 +0.00(+0.00%)
May 31, 2022 2.180 2.190 2.180 2.180 150,538 -0.00(-0.23%)
May 27, 2022 2.180 2.190 2.180 2.185 116,697 -0.00(-0.23%)
May 26, 2022 2.190 2.190 2.180 2.190 579,852 +0.00(+0.00%)
May 25, 2022 2.180 2.190 2.180 2.190 349,864 +0.00(+0.00%)
May 24, 2022 2.170 2.190 2.170 2.190 986,929 +0.01(+0.46%)
May 23, 2022 2.170 2.190 2.155 2.180 6,556,273 +0.38(+21.11%)
May 20, 2022 1.801 1.830 1.780 1.800 36,782 -0.03(-1.64%)
May 19, 2022 1.777 1.830 1.774 1.830 28,113 +0.08(+4.57%)
May 18, 2022 1.750 1.790 1.750 1.750 22,172 -0.02(-1.13%)
May 17, 2022 1.780 1.810 1.770 1.770 11,889 +0.02(+1.14%)
May 16, 2022 1.780 1.800 1.750 1.750 46,946 -0.05(-2.78%)
May 13, 2022 1.770 1.800 1.760 1.800 30,104 +0.01(+0.56%)
May 12, 2022 1.800 1.830 1.750 1.790 58,703 -0.03(-1.65%)
May 11, 2022 1.820 1.840 1.800 1.820 67,175 -0.01(-0.55%)
May 10, 2022 1.830 1.850 1.800 1.830 101,765 +0.01(+0.55%)
May 09, 2022 1.850 1.850 1.800 1.820 96,566 -0.03(-1.62%)
May 06, 2022 1.800 1.880 1.800 1.850 48,469 -0.04(-2.12%)
May 05, 2022 1.860 1.891 1.860 1.890 12,955 -0.02(-1.05%)
May 04, 2022 1.880 1.920 1.861 1.910 11,966 +0.06(+3.24%)
May 03, 2022 1.850 1.920 1.845 1.850 35,953 -0.01(-0.54%)
May 02, 2022 1.860 1.900 1.860 1.860 28,283 -0.02(-1.06%)
Apr 29, 2022 1.930 1.930 1.870 1.880 12,824 -0.02(-1.05%)
Apr 28, 2022 1.860 1.910 1.850 1.900 18,054 +0.04(+2.15%)
Apr 27, 2022 1.870 1.920 1.850 1.860 186,797 -0.03(-1.59%)
Apr 26, 2022 1.990 1.990 1.851 1.890 46,630 +0.00(+0.27%)
Apr 25, 2022 1.890 1.900 1.870 1.885 40,874 +0.01(+0.27%)
Apr 22, 2022 1.890 1.900 1.870 1.880 26,390 -0.02(-1.05%)
Apr 21, 2022 1.890 1.910 1.867 1.900 43,082 +0.01(+0.53%)
Apr 20, 2022 1.890 1.900 1.870 1.890 24,333 +0.01(+0.53%)
Apr 19, 2022 1.880 1.953 1.880 1.880 23,613 -0.01(-0.53%)
Apr 18, 2022 1.890 1.900 1.860 1.890 114,233 +0.00(+0.00%)
Apr 14, 2022 1.860 1.910 1.860 1.890 15,763 +0.02(+1.07%)
Apr 13, 2022 1.870 1.900 1.840 1.870 23,664 +0.02(+1.08%)
Apr 12, 2022 1.850 1.880 1.840 1.850 98,380 -0.00(-0.27%)
Apr 11, 2022 1.840 1.870 1.840 1.855 121,035 +0.00(+0.27%)
Apr 08, 2022 1.850 1.860 1.830 1.850 69,467 +0.00(+0.00%)
Apr 07, 2022 1.880 1.880 1.840 1.850 76,320 +0.00(+0.00%)
Apr 06, 2022 1.850 1.870 1.832 1.850 108,013 +0.00(+0.00%)
Apr 05, 2022 1.870 1.870 1.850 1.850 102,823 +0.00(+0.00%)
Apr 04, 2022 1.870 1.880 1.830 1.850 33,786 -0.01(-0.54%)
Apr 01, 2022 1.870 1.900 1.855 1.860 25,813 -0.01(-0.53%)
Mar 31, 2022 1.890 1.890 1.840 1.870 52,609 -0.02(-1.06%)
Mar 30, 2022 1.860 1.910 1.840 1.890 46,900 +0.02(+1.07%)
Mar 29, 2022 1.880 1.910 1.870 1.870 23,252 -0.03(-1.58%)
Mar 28, 2022 1.900 1.910 1.860 1.900 39,167 +0.00(+0.00%)
Mar 25, 2022 1.870 1.900 1.850 1.900 46,421 +0.03(+1.60%)
Mar 24, 2022 1.880 1.900 1.860 1.870 58,578 -0.02(-1.06%)
Mar 23, 2022 1.910 1.940 1.880 1.890 35,342 -0.02(-1.05%)
Mar 22, 2022 1.940 1.940 1.880 1.910 39,285 -0.02(-1.04%)
Mar 21, 2022 1.910 1.949 1.860 1.930 62,820 -0.02(-1.03%)
Mar 18, 2022 1.920 1.960 1.890 1.950 66,803 +0.00(+0.00%)
Mar 17, 2022 1.870 1.980 1.850 1.950 63,855 +0.06(+3.17%)
Mar 16, 2022 1.850 1.900 1.820 1.890 63,827 +0.03(+1.61%)
Mar 15, 2022 1.800 1.940 1.720 1.860 422,775 +0.20(+12.05%)
Mar 14, 2022 1.650 1.670 1.620 1.660 159,499 +0.02(+1.22%)
Mar 11, 2022 1.660 1.680 1.620 1.640 74,592 -0.03(-1.80%)
Mar 10, 2022 1.650 1.680 1.620 1.670 113,546 +0.02(+1.21%)
Mar 09, 2022 1.660 1.690 1.620 1.650 87,956 +0.00(+0.00%)
Mar 08, 2022 1.650 1.680 1.620 1.650 112,927 -0.04(-2.37%)
Mar 07, 2022 1.730 1.730 1.650 1.690 92,005 -0.06(-3.43%)
Mar 04, 2022 1.700 1.765 1.630 1.750 96,663 +0.01(+0.57%)
Mar 03, 2022 1.780 1.780 1.720 1.740 51,160 -0.01(-0.57%)
Mar 02, 2022 1.730 1.770 1.710 1.750 51,986 +0.01(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.