Canada markets open in 7 hours 15 minutes

eFFECTOR Therapeutics, Inc. (EFTR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2000+0.0400 (+1.85%)
At close: 04:00PM EDT
2.1981 -0.00 (-0.09%)
After hours: 05:21PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.12002.29002.12002.20002.2000144,765
May 02, 20242.26002.26002.08002.16002.1600108,700
May 01, 20242.25002.34002.16902.20002.200063,000
Apr 30, 20242.07002.27002.02002.25002.2500188,900
Apr 29, 20241.94002.12601.92002.07002.0700227,800
Apr 26, 20241.81001.96001.81001.89001.8900162,100
Apr 25, 20241.86001.87001.75001.81001.8100181,000
Apr 24, 20241.90001.94001.80001.85001.8500108,200
Apr 23, 20241.80002.00001.78001.94001.9400149,600
Apr 22, 20241.67001.87001.63101.78001.7800177,200
Apr 19, 20241.80001.80001.60001.70001.7000197,100
Apr 18, 20241.91001.91001.75001.78001.7800146,200
Apr 17, 20242.01002.05001.81001.89001.8900135,900
Apr 16, 20241.89002.03001.88501.99001.9900234,400
Apr 15, 20242.12002.12001.83001.93001.9300415,600
Apr 12, 20242.27002.27002.03002.08002.0800294,200
Apr 11, 20242.34002.37002.17002.23502.2350347,200
Apr 10, 20242.31002.39002.24002.36002.3600255,800
Apr 09, 20242.17002.46002.14002.31002.3100818,700
Apr 08, 20242.44002.44002.10002.13002.13001,344,300
Apr 05, 20242.89002.95002.49002.51002.51002,388,900
Apr 04, 20243.60004.10002.76002.96002.96008,742,000
Apr 03, 202415.260016.882015.070016.470016.4700250,000
Apr 02, 202415.500016.120014.030015.410015.4100126,700
Apr 01, 202414.370016.550013.960015.670015.6700350,100
Mar 28, 202413.250014.720013.250014.390014.3900351,800
Mar 27, 202412.820013.720012.380013.450013.4500164,400
Mar 26, 202412.290013.490011.100012.910012.9100487,600
Mar 25, 202412.970014.280012.550013.760013.7600326,800
Mar 22, 202412.580012.910012.000012.330012.330085,300
Mar 21, 202412.880013.150011.690012.950012.9500143,700
Mar 20, 202412.500012.850012.050012.850012.850058,800
Mar 19, 202411.960012.950011.710012.270012.270079,600
Mar 18, 202411.300013.150011.300011.870011.8700156,600
Mar 15, 202410.880011.340010.810011.060011.0600114,500
Mar 14, 202410.760011.270010.750010.850010.850075,300
Mar 13, 202411.110011.545010.500010.880010.8800127,500
Mar 12, 202410.850011.830010.510011.150011.1500158,700
Mar 11, 202413.250013.620010.850011.120011.1200413,900
Mar 08, 202414.620015.250012.360013.160013.1600465,000
Mar 07, 202416.560016.740014.930014.990014.9900159,100
Mar 06, 202416.000016.920015.380016.680016.6800173,500
Mar 05, 202417.190017.220015.110015.570015.5700264,700
Mar 04, 202416.990017.750016.010016.950016.9500310,300
Mar 01, 202414.400016.670014.050016.200016.2000291,500
Feb 29, 202413.590014.440012.810014.440014.4400162,700
Feb 28, 202413.500015.000013.440013.590013.5900343,900
Feb 27, 202411.620013.540011.620013.140013.1400361,800
Feb 26, 202411.070011.916011.030011.620011.6200100,300
Feb 23, 202411.170011.270010.740011.115011.115078,200
Feb 22, 202410.900011.285010.500011.040011.040077,800
Feb 21, 202411.110011.343010.420010.840010.840068,000
Feb 20, 202411.500011.930010.601010.990010.9900102,100
Feb 16, 202411.590011.900011.250011.320011.320061,300
Feb 15, 202412.120012.639011.290011.660011.6600136,900
Feb 14, 202411.000012.270010.450012.190012.1900205,900
Feb 13, 202410.799011.430010.620010.990010.990060,700
Feb 12, 202410.600011.090010.400010.770010.770086,800
Feb 09, 202410.440011.000010.270010.700010.700044,200
Feb 08, 202410.090010.64909.780010.510010.510045,900
Feb 07, 202410.370010.37009.78009.95009.950036,900
Feb 06, 202410.160010.400010.080010.340010.340057,100
Feb 05, 202410.570010.82009.800010.110010.110050,200
Feb 02, 202411.030011.180010.280010.560010.5600110,700
Feb 01, 202411.490011.870010.950011.190011.1900108,000
Jan 31, 202410.790011.600010.790011.470011.470055,600
Jan 30, 202411.440011.950010.490011.320011.3200118,900
Jan 29, 202410.430012.000010.430011.700011.7000187,600
Jan 26, 20249.090010.97009.080010.550010.5500213,100
Jan 25, 20248.90009.48008.90009.08009.0800194,600
Jan 24, 202410.370010.50009.64009.95009.9500155,500
Jan 23, 202410.100010.83109.918010.360010.360089,400
Jan 22, 202410.930010.93009.950010.300010.3000120,600
Jan 19, 202410.510011.000010.500010.620010.620097,600
Jan 18, 202411.710011.850010.300010.600010.6000113,400
Jan 17, 202411.750011.940011.120011.730011.730066,000
Jan 16, 202410.300011.780010.090011.770011.770098,600
Jan 12, 20249.420010.73009.250010.690010.6900180,200
Jan 12, 20241:25 Stock Split
Jan 11, 202410.750011.00009.40009.67509.6750112,732
Jan 10, 202410.925010.925010.075010.625010.6250139,588
Jan 09, 202410.250013.40009.800011.075011.0750455,592
Jan 08, 202413.625014.500013.125013.800013.800066,888
Jan 05, 202412.825013.625012.500013.275013.275050,404
Jan 04, 202413.500013.750012.750013.125013.125068,112
Jan 03, 202412.250013.750011.875013.425013.4250117,804
Jan 02, 202411.825012.450011.250012.250012.250053,208
Dec 29, 202311.250011.950010.925011.675011.675073,176
Dec 28, 202311.975012.000011.325011.500011.500051,436
Dec 27, 202311.275012.000011.250011.750011.750080,032
Dec 26, 202310.875011.950010.750011.500011.500061,780
Dec 22, 202310.650011.250010.650010.775010.775047,944
Dec 21, 202310.250011.02509.750010.825010.8250102,928
Dec 20, 20239.25009.97509.12509.90009.9000113,792
Dec 19, 20239.25009.50009.05009.25009.250075,204
Dec 18, 20239.50009.55008.87509.42509.425074,308
Dec 15, 202310.250010.25009.00009.40009.400097,756
Dec 14, 202310.100010.25009.25009.90009.9000116,108
Dec 13, 202310.250010.25008.90009.85009.850090,324
Dec 12, 20239.925011.92509.750010.100010.1000123,708
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...