Australia markets close in 1 hour 25 minutes

eFFECTOR Therapeutics, Inc. (EFTR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0500-0.0800 (-3.76%)
At close: 04:00PM EDT
2.1200 +0.07 (+3.41%)
After hours: 05:03PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.12002.23002.03002.05002.050085,700
06 May 20242.19002.26002.10002.13002.130080,300
03 May 20242.12002.29002.12002.20002.2000144,700
02 May 20242.26002.26002.08002.16002.1600108,700
01 May 20242.25002.34002.16902.20002.200063,000
30 Apr 20242.07002.27002.02002.25002.2500188,900
29 Apr 20241.94002.12601.92002.07002.0700227,800
26 Apr 20241.81001.96001.81001.89001.8900162,100
25 Apr 20241.86001.87001.75001.81001.8100181,000
24 Apr 20241.90001.94001.80001.85001.8500108,200
23 Apr 20241.80002.00001.78001.94001.9400149,600
22 Apr 20241.67001.87001.63101.78001.7800177,200
19 Apr 20241.80001.80001.60001.70001.7000197,100
18 Apr 20241.91001.91001.75001.78001.7800146,200
17 Apr 20242.01002.05001.81001.89001.8900135,900
16 Apr 20241.89002.03001.88501.99001.9900234,400
15 Apr 20242.12002.12001.83001.93001.9300415,600
12 Apr 20242.27002.27002.03002.08002.0800294,200
11 Apr 20242.34002.37002.17002.23502.2350347,200
10 Apr 20242.31002.39002.24002.36002.3600255,800
09 Apr 20242.17002.46002.14002.31002.3100818,700
08 Apr 20242.44002.44002.10002.13002.13001,344,300
05 Apr 20242.89002.95002.49002.51002.51002,388,900
04 Apr 20243.60004.10002.76002.96002.96008,742,000
03 Apr 202415.260016.882015.070016.470016.4700250,000
02 Apr 202415.500016.120014.030015.410015.4100126,700
01 Apr 202414.370016.550013.960015.670015.6700350,100
28 Mar 202413.250014.720013.250014.390014.3900351,800
27 Mar 202412.820013.720012.380013.450013.4500164,400
26 Mar 202412.290013.490011.100012.910012.9100487,600
25 Mar 202412.970014.280012.550013.760013.7600326,800
22 Mar 202412.580012.910012.000012.330012.330085,300
21 Mar 202412.880013.150011.690012.950012.9500143,700
20 Mar 202412.500012.850012.050012.850012.850058,800
19 Mar 202411.960012.950011.710012.270012.270079,600
18 Mar 202411.300013.150011.300011.870011.8700156,600
15 Mar 202410.880011.340010.810011.060011.0600114,500
14 Mar 202410.760011.270010.750010.850010.850075,300
13 Mar 202411.110011.545010.500010.880010.8800127,500
12 Mar 202410.850011.830010.510011.150011.1500158,700
11 Mar 202413.250013.620010.850011.120011.1200413,900
08 Mar 202414.620015.250012.360013.160013.1600465,000
07 Mar 202416.560016.740014.930014.990014.9900159,100
06 Mar 202416.000016.920015.380016.680016.6800173,500
05 Mar 202417.190017.220015.110015.570015.5700264,700
04 Mar 202416.990017.750016.010016.950016.9500310,300
01 Mar 202414.400016.670014.050016.200016.2000291,500
29 Feb 202413.590014.440012.810014.440014.4400162,700
28 Feb 202413.500015.000013.440013.590013.5900343,900
27 Feb 202411.620013.540011.620013.140013.1400361,800
26 Feb 202411.070011.916011.030011.620011.6200100,300
23 Feb 202411.170011.270010.740011.115011.115078,200
22 Feb 202410.900011.285010.500011.040011.040077,800
21 Feb 202411.110011.343010.420010.840010.840068,000
20 Feb 202411.500011.930010.601010.990010.9900102,100
16 Feb 202411.590011.900011.250011.320011.320061,300
15 Feb 202412.120012.639011.290011.660011.6600136,900
14 Feb 202411.000012.270010.450012.190012.1900205,900
13 Feb 202410.799011.430010.620010.990010.990060,700
12 Feb 202410.600011.090010.400010.770010.770086,800
09 Feb 202410.440011.000010.270010.700010.700044,200
08 Feb 202410.090010.64909.780010.510010.510045,900
07 Feb 202410.370010.37009.78009.95009.950036,900
06 Feb 202410.160010.400010.080010.340010.340057,100
05 Feb 202410.570010.82009.800010.110010.110050,200
02 Feb 202411.030011.180010.280010.560010.5600110,700
01 Feb 202411.490011.870010.950011.190011.1900108,000
31 Jan 202410.790011.600010.790011.470011.470055,600
30 Jan 202411.440011.950010.490011.320011.3200118,900
29 Jan 202410.430012.000010.430011.700011.7000187,600
26 Jan 20249.090010.97009.080010.550010.5500213,100
25 Jan 20248.90009.48008.90009.08009.0800194,600
24 Jan 202410.370010.50009.64009.95009.9500155,500
23 Jan 202410.100010.83109.918010.360010.360089,400
22 Jan 202410.930010.93009.950010.300010.3000120,600
19 Jan 202410.510011.000010.500010.620010.620097,600
18 Jan 202411.710011.850010.300010.600010.6000113,400
17 Jan 202411.750011.940011.120011.730011.730066,000
16 Jan 202410.300011.780010.090011.770011.770098,600
12 Jan 20249.420010.73009.250010.690010.6900180,200
12 Jan 20241:25 Stock split
11 Jan 202410.750011.00009.40009.67509.6750112,732
10 Jan 202410.925010.925010.075010.625010.6250139,588
09 Jan 202410.250013.40009.800011.075011.0750455,592
08 Jan 202413.625014.500013.125013.800013.800066,888
05 Jan 202412.825013.625012.500013.275013.275050,404
04 Jan 202413.500013.750012.750013.125013.125068,112
03 Jan 202412.250013.750011.875013.425013.4250117,804
02 Jan 202411.825012.450011.250012.250012.250053,208
29 Dec 202311.250011.950010.925011.675011.675073,176
28 Dec 202311.975012.000011.325011.500011.500051,436
27 Dec 202311.275012.000011.250011.750011.750080,032
26 Dec 202310.875011.950010.750011.500011.500061,780
22 Dec 202310.650011.250010.650010.775010.775047,944
21 Dec 202310.250011.02509.750010.825010.8250102,928
20 Dec 20239.25009.97509.12509.90009.9000113,792
19 Dec 20239.25009.50009.05009.25009.250075,204
18 Dec 20239.50009.55008.87509.42509.425074,308
15 Dec 202310.250010.25009.00009.40009.400097,756
14 Dec 202310.100010.25009.25009.90009.9000116,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...