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 )

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, 2021 2.080 2.250 2.020 2.095 156,800 -0.02(-1.18%)
Apr 29, 2021 2.130 2.168 2.040 2.120 121,329 -0.01(-0.47%)
Apr 28, 2021 2.130 2.220 2.130 2.130 90,947 -0.03(-1.39%)
Apr 27, 2021 2.230 2.230 2.110 2.160 158,509 -0.06(-2.70%)
Apr 26, 2021 2.030 2.240 1.970 2.220 340,381 +0.23(+11.56%)
Apr 23, 2021 1.970 2.030 1.960 1.990 54,200 +0.01(+0.51%)
Apr 22, 2021 1.920 2.027 1.890 1.980 111,626 +0.06(+3.13%)
Apr 21, 2021 1.960 1.960 1.830 1.920 101,070 +0.06(+3.23%)
Apr 20, 2021 1.890 1.930 1.830 1.860 142,876 -0.06(-3.12%)
Apr 19, 2021 1.900 1.950 1.860 1.920 192,542 +0.02(+1.05%)
Apr 16, 2021 1.910 1.930 1.850 1.900 191,600 +0.00(+0.00%)
Apr 15, 2021 1.980 2.010 1.900 1.900 141,025 -0.08(-4.04%)
Apr 14, 2021 1.970 2.030 1.930 1.980 141,171 +0.04(+2.06%)
Apr 13, 2021 1.970 1.980 1.920 1.940 89,670 -0.03(-1.52%)
Apr 12, 2021 2.010 2.030 1.920 1.970 243,438 -0.09(-4.37%)
Apr 09, 2021 2.030 2.060 2.010 2.060 71,900 +0.00(+0.00%)
Apr 08, 2021 2.050 2.080 2.020 2.060 99,083 +0.01(+0.49%)
Apr 07, 2021 2.110 2.120 2.030 2.050 83,925 -0.03(-1.44%)
Apr 06, 2021 2.090 2.140 2.070 2.080 117,331 -0.04(-1.89%)
Apr 05, 2021 2.180 2.180 2.080 2.120 134,608 -0.04(-1.85%)
Apr 01, 2021 2.170 2.180 2.120 2.160 130,000 +0.02(+0.93%)
Mar 31, 2021 2.100 2.180 2.100 2.140 111,529 +0.04(+1.90%)
Mar 30, 2021 2.100 2.110 2.018 2.100 147,870 +0.09(+4.48%)
Mar 29, 2021 2.050 2.100 1.950 2.010 209,537 -0.04(-1.95%)
Mar 26, 2021 2.100 2.180 2.010 2.050 361,600 -0.03(-1.44%)
Mar 25, 2021 2.100 2.130 1.980 2.080 438,480 +0.01(+0.48%)
Mar 24, 2021 2.490 2.490 2.060 2.070 650,093 -0.35(-14.46%)
Mar 23, 2021 2.670 2.690 2.380 2.420 461,917 -0.29(-10.70%)
Mar 22, 2021 2.830 2.830 2.650 2.710 130,459 -0.11(-3.90%)
Mar 19, 2021 2.820 2.880 2.760 2.820 208,800 +0.00(+0.00%)
Mar 18, 2021 2.950 2.950 2.780 2.820 94,926 -0.11(-3.75%)
Mar 17, 2021 2.810 2.990 2.800 2.930 151,650 +0.01(+0.34%)
Mar 16, 2021 3.110 3.110 2.870 2.920 158,683 -0.12(-3.95%)
Mar 15, 2021 2.860 3.140 2.760 3.040 370,177 +0.21(+7.42%)
Mar 12, 2021 2.690 2.840 2.650 2.830 287,900 +0.22(+8.43%)
Mar 11, 2021 2.700 2.720 2.540 2.610 311,869 -0.01(-0.38%)
Mar 10, 2021 2.720 2.720 2.570 2.620 206,662 -0.03(-1.13%)
Mar 09, 2021 2.550 2.730 2.550 2.650 123,880 +0.12(+4.74%)
Mar 08, 2021 2.550 2.640 2.460 2.530 183,806 +0.07(+2.85%)
Mar 05, 2021 2.560 2.589 2.250 2.460 459,900 -0.06(-2.38%)
Mar 04, 2021 2.700 2.700 2.460 2.520 329,712 -0.19(-7.01%)
Mar 03, 2021 2.700 2.750 2.580 2.710 278,962 +0.03(+1.12%)
Mar 02, 2021 2.760 2.800 2.660 2.680 230,432 -0.06(-2.19%)
Mar 01, 2021 2.770 2.810 2.693 2.740 172,095 +0.08(+3.01%)
Feb 26, 2021 2.880 2.900 2.620 2.660 263,400 -0.08(-2.92%)
Feb 25, 2021 2.880 2.920 2.660 2.740 358,190 -0.15(-5.19%)
Feb 24, 2021 2.950 3.030 2.850 2.890 197,663 -0.04(-1.37%)
Feb 23, 2021 2.980 3.000 2.570 2.930 716,512 -0.15(-4.87%)
Feb 22, 2021 3.310 3.340 3.030 3.080 470,412 -0.29(-8.61%)
Feb 19, 2021 3.450 3.450 3.330 3.370 213,100 +0.03(+0.90%)
Feb 18, 2021 3.450 3.450 3.300 3.340 312,203 -0.10(-2.91%)
Feb 17, 2021 3.360 3.450 3.340 3.440 284,986 +0.11(+3.30%)
Feb 16, 2021 3.370 3.460 3.220 3.330 350,456 -0.06(-1.77%)
Feb 12, 2021 3.440 3.460 3.334 3.390 211,300 -0.04(-1.17%)
Feb 11, 2021 3.410 3.500 3.360 3.430 425,833 +0.06(+1.78%)
Feb 10, 2021 3.380 3.450 3.200 3.370 397,477 +0.04(+1.20%)
Feb 09, 2021 3.650 3.680 3.260 3.330 639,435 -0.20(-5.67%)
Feb 08, 2021 3.400 3.640 3.330 3.530 717,856 +0.24(+7.29%)
Feb 05, 2021 3.240 3.380 3.020 3.290 717,700 +0.18(+5.79%)
Feb 04, 2021 3.140 3.390 3.080 3.110 786,387 -0.01(-0.32%)
Feb 03, 2021 3.120 3.184 3.035 3.120 354,273 -0.01(-0.32%)
Feb 02, 2021 3.220 3.220 3.080 3.130 318,336 -0.02(-0.63%)
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.