Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.270
2.370
2.266
2.370
97,916
+0.09(+3.95%)
May 27, 2021
2.330
2.370
2.270
2.280
97,165
-0.05(-2.15%)
May 26, 2021
2.270
2.330
2.250
2.330
75,749
+0.07(+3.10%)
May 25, 2021
2.390
2.390
2.260
2.260
194,271
-0.10(-4.24%)
May 24, 2021
2.440
2.440
2.300
2.360
171,873
-0.02(-0.84%)
May 21, 2021
2.360
2.490
2.280
2.380
365,547
+0.04(+1.71%)
May 20, 2021
2.070
2.500
2.013
2.340
1,443,322
+0.27(+13.04%)
May 19, 2021
2.090
2.090
1.990
2.070
97,726
-0.03(-1.43%)
May 18, 2021
2.060
2.140
2.040
2.100
126,387
+0.11(+5.53%)
May 17, 2021
1.980
2.020
1.930
1.990
119,059
+0.03(+1.53%)
May 14, 2021
1.900
1.970
1.870
1.960
292,190
+0.07(+3.70%)
May 13, 2021
1.910
1.940
1.810
1.890
217,194
+0.02(+1.07%)
May 12, 2021
1.860
1.930
1.820
1.870
117,750
+0.01(+0.54%)
May 11, 2021
1.770
1.940
1.760
1.860
198,825
+0.03(+1.64%)
May 10, 2021
1.910
1.910
1.810
1.830
145,773
-0.07(-3.94%)
May 07, 2021
1.920
1.940
1.810
1.905
361,856
+0.08(+4.67%)
May 06, 2021
1.880
1.900
1.760
1.820
417,067
-0.05(-2.67%)
May 05, 2021
1.970
1.990
1.870
1.870
323,632
-0.10(-5.08%)
May 04, 2021
2.100
2.680
1.950
1.970
4,434,307
-0.14(-6.64%)
May 03, 2021
2.150
2.150
2.040
2.110
107,442
+0.01(+0.72%)
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%)
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
.