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 (%)
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%)
Feb 01, 2019 5.410 5.410 4.900 4.900 4,700 -0.36(-6.84%)
Jan 31, 2019 5.060 5.270 5.060 5.260 5,223 +0.06(+1.15%)
Jan 30, 2019 5.200 5.370 4.790 5.200 14,502 -0.23(-4.24%)
Jan 29, 2019 5.480 5.480 5.200 5.430 2,462 -0.14(-2.57%)
Jan 28, 2019 5.610 5.700 5.300 5.573 2,213 -0.09(-1.54%)
Jan 25, 2019 5.340 5.700 5.340 5.660 4,100 +0.32(+5.99%)
Jan 24, 2019 5.480 5.480 5.100 5.340 3,400 +0.34(+6.80%)
Jan 23, 2019 5.000 5.400 5.000 5.000 10,100 +0.00(+0.00%)
Jan 22, 2019 5.580 5.580 5.000 5.000 20,370 -0.66(-11.66%)
Jan 18, 2019 5.800 5.850 4.820 5.660 11,600 -0.05(-0.88%)
Jan 17, 2019 5.500 5.790 5.000 5.710 12,134 +0.20(+3.63%)
Jan 16, 2019 5.500 5.643 5.338 5.510 9,259 +0.07(+1.29%)
Jan 15, 2019 5.220 5.650 5.220 5.440 6,677 +0.39(+7.72%)
Jan 14, 2019 5.050 5.050 5.050 5.050 3,099 +0.04(+0.80%)
Jan 11, 2019 5.350 5.400 5.010 5.010 7,700 -0.44(-8.07%)
Jan 10, 2019 5.210 5.655 4.950 5.450 5,167 -0.15(-2.68%)
Jan 09, 2019 5.390 5.610 5.016 5.600 2,370 +0.21(+3.90%)
Jan 08, 2019 5.020 5.420 5.000 5.390 35,443 +0.49(+10.00%)
Jan 07, 2019 4.593 5.000 4.500 4.900 17,262 +0.25(+5.38%)
Jan 04, 2019 4.580 4.930 4.580 4.650 41,500 +0.21(+4.68%)
Jan 03, 2019 4.500 4.500 4.250 4.442 18,442 -0.07(-1.50%)
Jan 02, 2019 3.990 4.550 3.970 4.510 14,692 +0.44(+10.81%)
Dec 31, 2018 4.250 4.400 4.020 4.070 122,300 -0.26(-6.00%)
Dec 28, 2018 4.750 4.870 4.260 4.330 168,000 -0.22(-4.84%)
Dec 27, 2018 4.400 4.800 4.400 4.550 36,734 +0.06(+1.34%)
Dec 26, 2018 4.810 4.810 4.260 4.490 46,731 -0.28(-5.87%)
Dec 24, 2018 5.010 5.090 4.740 4.770 18,700 -0.32(-6.29%)
Dec 21, 2018 5.650 5.670 5.010 5.090 106,000 -0.65(-11.32%)
Dec 20, 2018 5.510 5.750 5.350 5.740 40,274 +0.23(+4.17%)
Dec 19, 2018 5.650 5.830 5.360 5.510 134,016 -0.33(-5.65%)
Dec 18, 2018 6.090 6.250 5.600 5.840 97,138 -0.21(-3.39%)
Dec 17, 2018 6.190 6.250 5.900 6.045 63,256 -0.15(-2.34%)
Dec 14, 2018 6.160 6.190 5.870 6.190 9,600 -0.07(-1.12%)
Dec 13, 2018 6.180 6.300 5.879 6.260 19,364 +0.08(+1.29%)
Dec 12, 2018 5.940 6.370 5.940 6.180 26,654 +0.23(+3.87%)
Dec 11, 2018 6.070 6.070 5.750 5.950 32,173 +0.00(+0.00%)
Dec 10, 2018 5.990 6.040 5.890 5.950 18,780 -0.02(-0.42%)
Dec 07, 2018 6.090 6.090 5.870 5.975 16,100 -0.08(-1.24%)
Dec 06, 2018 6.070 6.181 5.800 6.050 61,346 -0.05(-0.82%)
Dec 04, 2018 6.000 6.195 5.850 6.100 17,400 +0.10(+1.67%)
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.