Name | Symbol | Markt | Aktientyp |
---|---|---|---|
eFFECTOR Therapeutics Inc | EFTR | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,26 | 2,08 | 2,26 | 2,16 | 2,20 |
EFTR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,86 | 2,34 | 1,75 | 2,03 | 164.343 | 0,30 | 16,13% |
1 Monat | 3,60 | 6,89 | 1,60 | 2,61 | 827.176 | -1,44 | -40,00% |
3 Monate | 10,09 | 17,75 | 1,60 | 5,86 | 406.970 | -7,93 | -78,59% |
6 Monate | 13,455 | 17,90 | 1,60 | 11,60 | 1.235.141 | -11,30 | -83,95% |
1 Jahr | 12,50 | 37,00 | 1,60 | 16,56 | 1.264.796 | -10,34 | -82,72% |
3 Jahre | 475,00 | 1.010,50 | 1,60 | 116,88 | 788.566 | -472,84 | -99,55% |
5 Jahre | 475,00 | 1.010,50 | 1,60 | 116,88 | 788.566 | -472,84 | -99,55% |
EFTR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 2,16 | -0,04 | -1,82% | 2,26 | 2,26 | 2,08 | 108.688 |
02 Mai 2024 | 2,20 | -0,05 | -2,22% | 2,23 | 2,34 | 2,1691 | 63.052 |
01 Mai 2024 | 2,25 | 0,18 | 8,70% | 2,07 | 2,27 | 2,0201 | 188.571 |
30 Apr 2024 | 2,07 | 0,18 | 9,52% | 1,94 | 2,1255 | 1,9201 | 227.636 |
27 Apr 2024 | 1,89 | 0,08 | 4,42% | 1,81 | 1,96 | 1,81 | 162.120 |
26 Apr 2024 | 1,81 | -0,04 | -2,16% | 1,86 | 1,87 | 1,75 | 180.338 |
25 Apr 2024 | 1,85 | -0,09 | -4,64% | 1,90 | 1,94 | 1,80 | 108.175 |
24 Apr 2024 | 1,94 | 0,16 | 8,99% | 1,80 | 2,00 | 1,78 | 149.613 |
23 Apr 2024 | 1,78 | 0,08 | 4,71% | 1,67 | 1,87 | 1,6312 | 177.227 |
20 Apr 2024 | 1,70 | -0,08 | -4,49% | 1,80 | 1,80 | 1,60 | 197.073 |
19 Apr 2024 | 1,78 | -0,11 | -5,82% | 1,91 | 1,91 | 1,75 | 146.178 |
18 Apr 2024 | 1,89 | -0,10 | -5,03% | 2,01 | 2,05 | 1,81 | 135.930 |
17 Apr 2024 | 1,99 | 0,06 | 3,11% | 1,89 | 2,03 | 1,885 | 234.512 |
16 Apr 2024 | 1,93 | -0,15 | -7,21% | 2,12 | 2,12 | 1,83 | 412.472 |
13 Apr 2024 | 2,08 | -0,16 | -6,94% | 2,27 | 2,27 | 2,03 | 294.182 |
12 Apr 2024 | 2,235 | -0,13 | -5,30% | 2,34 | 2,37 | 2,17 | 326.950 |
11 Apr 2024 | 2,36 | 0,05 | 2,16% | 2,31 | 2,39 | 2,24 | 255.813 |
10 Apr 2024 | 2,31 | 0,18 | 8,45% | 2,17 | 2,46 | 2,14 | 818.440 |
09 Apr 2024 | 2,13 | -0,38 | -15,14% | 2,44 | 2,44 | 2,10 | 1.336.590 |
06 Apr 2024 | 2,51 | -0,45 | -15,20% | 2,89 | 2,95 | 2,49 | 2.399.172 |
05 Apr 2024 | 2,96 | -13,51 | -82,03% | 3,60 | 6,89 | 2,76 | 8.729.480 |
04 Apr 2024 | 16,47 | 1,06 | 6,88% | 15,26 | 16,882 | 15,07 | 246.976 |