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 (%)
Aug 31, 2020 2.650 2.990 2.572 2.650 233,065 +0.04(+1.53%)
Aug 28, 2020 2.700 2.700 2.520 2.610 84,200 +0.06(+2.35%)
Aug 27, 2020 2.510 2.590 2.500 2.550 29,937 +0.04(+1.59%)
Aug 26, 2020 2.640 2.740 2.500 2.510 60,675 -0.14(-5.28%)
Aug 25, 2020 2.520 2.820 2.520 2.650 117,080 +0.09(+3.52%)
Aug 24, 2020 2.600 2.640 2.510 2.560 84,222 -0.02(-0.78%)
Aug 21, 2020 2.650 2.650 2.540 2.580 65,400 -0.02(-0.77%)
Aug 20, 2020 2.730 2.770 2.600 2.600 143,062 -0.13(-4.76%)
Aug 19, 2020 2.820 2.900 2.730 2.730 58,294 -0.11(-3.87%)
Aug 18, 2020 2.860 2.910 2.810 2.840 34,592 -0.02(-0.70%)
Aug 17, 2020 2.930 2.930 2.830 2.860 62,539 -0.02(-0.69%)
Aug 14, 2020 2.910 2.910 2.850 2.880 57,400 -0.02(-0.69%)
Aug 13, 2020 2.930 2.970 2.880 2.900 42,184 -0.01(-0.34%)
Aug 12, 2020 2.940 3.020 2.850 2.910 52,201 -0.01(-0.34%)
Aug 11, 2020 3.020 3.020 2.880 2.920 72,890 -0.05(-1.68%)
Aug 10, 2020 2.840 3.050 2.810 2.970 71,775 +0.10(+3.48%)
Aug 07, 2020 2.820 2.925 2.800 2.870 51,600 +0.07(+2.50%)
Aug 06, 2020 2.810 2.910 2.800 2.800 66,444 -0.08(-2.78%)
Aug 05, 2020 2.950 3.000 2.850 2.880 145,128 -0.07(-2.37%)
Aug 04, 2020 2.820 2.980 2.820 2.950 96,709 +0.13(+4.61%)
Aug 03, 2020 2.900 2.920 2.760 2.820 120,441 +0.02(+0.71%)
Jul 31, 2020 3.030 3.050 2.760 2.800 189,400 -0.21(-6.98%)
Jul 30, 2020 2.900 3.070 2.870 3.010 68,123 +0.17(+5.99%)
Jul 29, 2020 3.050 3.070 2.840 2.840 110,493 -0.22(-7.19%)
Jul 28, 2020 3.020 3.100 3.000 3.060 48,916 +0.06(+2.00%)
Jul 27, 2020 3.070 3.100 2.910 3.000 81,669 -0.01(-0.33%)
Jul 24, 2020 3.020 3.160 3.010 3.010 135,700 -0.04(-1.31%)
Jul 23, 2020 3.340 3.410 3.010 3.050 273,853 -0.20(-6.15%)
Jul 22, 2020 3.750 3.750 3.200 3.250 292,744 -0.51(-13.56%)
Jul 21, 2020 4.030 4.090 3.580 3.760 256,295 -0.27(-6.70%)
Jul 20, 2020 4.010 4.100 3.920 4.030 312,326 +0.12(+3.07%)
Jul 17, 2020 3.860 4.100 3.800 3.910 495,100 +0.14(+3.71%)
Jul 16, 2020 3.240 4.250 3.160 3.770 785,119 +0.65(+20.83%)
Jul 15, 2020 3.140 3.350 3.080 3.120 422,569 +0.02(+0.65%)
Jul 14, 2020 3.050 3.280 3.000 3.100 241,412 +0.04(+1.31%)
Jul 13, 2020 3.040 3.260 2.950 3.060 554,897 +0.12(+4.08%)
Jul 10, 2020 2.840 3.090 2.830 2.940 373,000 +0.15(+5.38%)
Jul 09, 2020 2.560 2.850 2.450 2.790 205,095 +0.25(+9.84%)
Jul 08, 2020 2.600 2.650 2.480 2.540 77,779 -0.08(-3.05%)
Jul 07, 2020 2.750 2.770 2.450 2.620 203,331 -0.18(-6.43%)
Jul 06, 2020 3.000 3.050 2.610 2.800 496,539 -0.12(-4.11%)
Jul 02, 2020 2.950 3.050 2.840 2.920 243,800 -0.03(-1.02%)
Jul 01, 2020 2.940 3.080 2.760 2.950 550,838 -0.01(-0.34%)
Jun 30, 2020 2.750 3.490 2.700 2.960 1,859,381 +0.13(+4.59%)
Jun 29, 2020 3.000 3.100 2.740 2.830 102,706 -0.11(-3.74%)
Jun 26, 2020 2.830 2.970 2.820 2.940 75,100 +0.07(+2.44%)
Jun 25, 2020 2.950 3.030 2.870 2.870 82,413 -0.07(-2.38%)
Jun 24, 2020 3.000 3.050 2.910 2.940 293,140 -0.01(-0.34%)
Jun 23, 2020 3.050 3.090 2.950 2.950 299,448 -0.01(-0.34%)
Jun 22, 2020 3.050 3.150 2.950 2.960 176,944 -0.02(-0.67%)
Jun 19, 2020 3.050 3.150 2.980 2.980 188,300 +0.00(+0.00%)
Jun 18, 2020 3.050 3.150 2.940 2.980 123,768 +0.05(+1.71%)
Jun 17, 2020 3.200 3.270 2.880 2.930 179,378 -0.11(-3.62%)
Jun 16, 2020 3.390 3.400 2.990 3.040 529,266 -0.28(-8.43%)
Jun 15, 2020 2.970 4.000 2.950 3.320 604,653 +0.51(+18.15%)
Jun 12, 2020 2.670 2.810 2.670 2.810 11,400 +0.10(+3.69%)
Jun 11, 2020 2.800 2.990 2.500 2.710 67,687 -0.27(-9.06%)
Jun 10, 2020 2.980 3.020 2.870 2.980 38,542 +0.07(+2.34%)
Jun 09, 2020 2.870 3.010 2.680 2.912 26,312 -0.10(-3.26%)
Jun 08, 2020 2.980 3.380 2.920 3.010 52,875 +0.13(+4.51%)
Jun 05, 2020 2.655 2.960 2.655 2.880 28,500 +0.11(+3.97%)
Jun 04, 2020 2.720 2.790 2.596 2.770 12,714 +0.02(+0.54%)
Jun 03, 2020 2.710 2.810 2.710 2.755 15,632 +0.04(+1.66%)
Jun 02, 2020 2.660 2.760 2.600 2.710 13,692 +0.00(+0.00%)
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.