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, 2020 2.790 2.800 2.600 2.757 16,782 +0.01(+0.26%)
Apr 29, 2020 2.720 2.770 2.600 2.750 22,153 +0.08(+3.00%)
Apr 28, 2020 2.660 2.670 2.450 2.670 27,021 +0.08(+3.09%)
Apr 27, 2020 2.690 2.690 2.480 2.590 24,042 -0.10(-3.72%)
Apr 24, 2020 2.760 2.760 2.570 2.690 59,000 -0.10(-3.58%)
Apr 23, 2020 2.950 2.950 2.630 2.790 31,827 -0.16(-5.42%)
Apr 22, 2020 3.020 3.020 2.890 2.950 14,465 -0.00(-0.13%)
Apr 21, 2020 3.000 3.045 2.800 2.954 14,378 -0.07(-2.19%)
Apr 20, 2020 3.000 3.250 2.900 3.020 56,046 +0.19(+6.71%)
Apr 17, 2020 2.890 2.980 2.795 2.830 28,600 +0.13(+4.81%)
Apr 16, 2020 2.610 2.750 2.610 2.700 13,580 +0.02(+0.75%)
Apr 15, 2020 2.850 2.850 2.560 2.680 14,504 -0.22(-7.59%)
Apr 14, 2020 2.750 2.900 2.700 2.900 29,483 +0.26(+9.85%)
Apr 13, 2020 2.660 2.700 2.350 2.640 9,987 +0.01(+0.38%)
Apr 09, 2020 2.620 2.670 2.600 2.630 5,700 +0.06(+2.33%)
Apr 08, 2020 2.490 2.600 2.490 2.570 26,970 +0.10(+4.05%)
Apr 07, 2020 2.410 2.530 2.410 2.470 4,801 +0.14(+6.01%)
Apr 06, 2020 2.290 2.450 2.290 2.330 52,561 +0.02(+0.94%)
Apr 03, 2020 2.400 2.400 2.200 2.308 12,800 -0.15(-6.17%)
Apr 02, 2020 2.510 2.510 2.310 2.460 8,461 -0.04(-1.60%)
Apr 01, 2020 2.550 2.640 2.260 2.500 29,402 -0.14(-5.40%)
Mar 31, 2020 2.650 2.760 2.550 2.643 5,424 +0.03(+1.26%)
Mar 30, 2020 2.750 2.840 2.540 2.610 9,926 -0.14(-5.09%)
Mar 27, 2020 2.800 2.800 2.600 2.750 13,000 -0.13(-4.51%)
Mar 26, 2020 2.800 2.900 2.780 2.880 26,957 +0.13(+4.73%)
Mar 25, 2020 2.600 2.800 2.530 2.750 32,693 +0.28(+11.32%)
Mar 24, 2020 2.400 2.700 2.300 2.470 30,936 +0.07(+2.93%)
Mar 23, 2020 2.620 2.620 2.186 2.400 30,985 -0.31(-11.44%)
Mar 20, 2020 2.950 3.140 2.710 2.710 67,400 -0.04(-1.45%)
Mar 19, 2020 5.150 5.200 2.730 2.750 349,457 -2.81(-50.54%)
Mar 18, 2020 2.080 5.640 2.010 5.560 119,626 +3.54(+175.25%)
Mar 17, 2020 2.110 2.140 1.990 2.020 17,023 +0.03(+1.51%)
Mar 16, 2020 2.000 2.000 1.750 1.990 113,537 -0.71(-26.30%)
Mar 13, 2020 2.900 3.050 2.255 2.700 13,800 -0.38(-12.20%)
Mar 12, 2020 2.990 3.250 2.990 3.075 14,503 -1.05(-25.54%)
Mar 11, 2020 4.200 4.570 4.130 4.130 12,306 -0.08(-1.90%)
Mar 10, 2020 5.281 5.281 4.200 4.210 28,044 -0.88(-17.29%)
Mar 09, 2020 5.200 5.200 4.900 5.090 7,793 +0.12(+2.41%)
Mar 06, 2020 5.050 5.200 4.970 4.970 11,300 -0.13(-2.55%)
Mar 05, 2020 5.000 5.333 5.000 5.100 6,649 +0.00(+0.00%)
Mar 04, 2020 5.250 5.448 4.978 5.100 28,210 +0.01(+0.20%)
Mar 03, 2020 5.038 5.230 5.035 5.090 4,159 +0.08(+1.70%)
Mar 02, 2020 5.010 5.156 4.970 5.005 21,186 -0.26(-5.03%)
Feb 28, 2020 5.150 5.280 4.915 5.270 2,200 +0.11(+2.13%)
Feb 27, 2020 5.060 5.160 5.060 5.160 886 +0.14(+2.79%)
Feb 26, 2020 5.110 5.110 4.950 5.020 5,647 +0.01(+0.28%)
Feb 25, 2020 5.090 5.250 4.940 5.006 15,698 -0.03(-0.52%)
Feb 24, 2020 5.010 5.220 5.000 5.032 3,660 -0.10(-1.98%)
Feb 21, 2020 5.300 5.300 5.110 5.134 2,300 -0.17(-3.13%)
Feb 20, 2020 5.020 5.304 5.000 5.300 10,079 +0.25(+4.95%)
Feb 19, 2020 5.450 5.450 5.050 5.050 22,718 -0.29(-5.43%)
Feb 18, 2020 5.290 5.400 5.290 5.340 3,997 +0.10(+1.91%)
Feb 14, 2020 5.106 5.290 5.106 5.240 5,000 -0.01(-0.29%)
Feb 13, 2020 5.123 5.255 5.002 5.255 20,278 +0.25(+5.10%)
Feb 12, 2020 5.265 5.265 5.000 5.000 3,411 -0.38(-7.06%)
Feb 11, 2020 5.020 5.380 5.020 5.380 2,999 +0.08(+1.61%)
Feb 10, 2020 5.220 5.295 5.164 5.295 2,827 +0.13(+2.58%)
Feb 07, 2020 5.280 5.280 5.160 5.162 3,200 +0.09(+1.71%)
Feb 06, 2020 5.030 5.075 5.000 5.075 7,819 -0.05(-1.07%)
Feb 05, 2020 4.929 5.130 4.929 5.130 1,729 +0.04(+0.72%)
Feb 04, 2020 5.260 5.260 4.900 5.093 2,037 +0.12(+2.51%)
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.