Effector Therapeutics Inc (NQ: EFTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.880	4.889	4.630	4.650	22,007	-0.30(-6.06%)
Feb 25, 2022	5.114	5.225	4.745	4.950	31,518	-0.16(-3.13%)
Feb 24, 2022	4.710	5.110	4.560	5.110	53,002	-0.15(-2.85%)
Feb 23, 2022	5.460	5.460	4.850	5.260	20,409	-0.15(-2.77%)
Feb 22, 2022	4.950	5.570	4.950	5.410	93,658	+0.21(+4.04%)
Feb 18, 2022				5.200	0	+0.67(+14.79%)
Feb 17, 2022	4.810	4.810	4.340	4.530	22,265	-0.23(-4.83%)
Feb 16, 2022	5.070	5.070	4.350	4.760	44,256	+0.15(+3.25%)
Feb 15, 2022	4.580	4.645	4.300	4.610	8,402	+0.19(+4.30%)
Feb 14, 2022	4.620	4.862	4.310	4.420	34,808	-0.36(-7.53%)
Feb 11, 2022	4.670	4.900	4.600	4.780	29,245	-0.01(-0.21%)
Feb 10, 2022	5.100	5.100	4.615	4.790	36,898	-0.15(-3.04%)
Feb 09, 2022	4.960	5.260	4.750	4.940	48,253	-0.18(-3.52%)
Feb 08, 2022	4.990	5.270	4.640	5.120	50,955	-0.01(-0.19%)
Feb 07, 2022	5.000	5.862	5.000	5.130	157,733	+0.13(+2.60%)
Feb 04, 2022	5.540	5.540	4.930	5.000	17,136	-0.22(-4.21%)
Feb 03, 2022	5.450		5.120	5.220	20,114	-0.40(-7.12%)
Feb 02, 2022	5.920	5.920	5.380	5.620	2,297	-0.25(-4.26%)
Feb 01, 2022	5.850	5.970	5.671	5.870	18,049	+0.22(+3.89%)
Jan 31, 2022	5.450			5.650	16,811	+0.03(+0.53%)
Jan 28, 2022	5.450	5.660	5.450	5.620	5,165	+0.17(+3.12%)
Jan 27, 2022	5.540	5.890	5.230	5.450	27,881	+0.05(+0.93%)
Jan 26, 2022	5.200	5.969	5.200	5.400	31,922	-0.03(-0.55%)
Jan 25, 2022	5.490	5.866	5.230	5.430	84,901	-0.60(-9.95%)
Jan 24, 2022	6.250	6.380	5.690	6.030	42,562	-0.39(-6.07%)
Jan 21, 2022	6.650	6.888	6.300	6.420	29,550	-0.23(-3.46%)
Jan 20, 2022	7.090	7.310	6.370	6.650	22,560	-0.51(-7.12%)
Jan 19, 2022	6.750	7.295	6.500	7.160	15,090	+0.32(+4.68%)
Jan 18, 2022	7.050	7.560	6.510	6.840	24,375	-0.41(-5.66%)
Jan 14, 2022				7.250	0	+0.52(+7.73%)
Jan 13, 2022	7.120	7.393	6.650	6.730	14,480	-0.43(-6.01%)
Jan 12, 2022	7.450	7.450	7.120	7.160	5,327	-0.12(-1.65%)
Jan 11, 2022	7.130	7.650	7.130	7.280	30,372	-0.01(-0.14%)
Jan 10, 2022	7.670	7.700	7.118	7.290	66,995	-0.02(-0.27%)
Jan 07, 2022	7.180	7.480	7.030	7.310	16,665	+0.10(+1.39%)
Jan 06, 2022	7.400	7.590	6.850	7.210	68,509	-0.26(-3.48%)
Jan 05, 2022	7.880	8.360	7.300	7.470	16,525	-0.53(-6.63%)
Jan 04, 2022	8.270	8.270	7.830	8.000	131,545	-0.20(-2.44%)
Jan 03, 2022	8.160	8.600	7.920	8.200	103,223	-0.08(-0.97%)
Dec 31, 2021	7.630	8.990	7.585	8.280	202,049	+0.51(+6.56%)
Dec 30, 2021	7.870	8.480	7.670	7.770	190,770	-0.24(-3.00%)
Dec 29, 2021	8.790	8.900	7.780	8.010	174,645	-0.85(-9.59%)
Dec 28, 2021	9.020	9.350	8.630	8.860	244,216	-0.24(-2.64%)
Dec 27, 2021	9.220	9.540	9.050	9.100	109,622	-0.28(-2.99%)
Dec 23, 2021	8.830	9.470	8.529	9.380	123,110	+0.71(+8.19%)
Dec 22, 2021	8.450	8.800	8.000	8.670	209,133	+0.23(+2.73%)
Dec 21, 2021	8.100	8.480	7.974	8.440	231,636	+0.29(+3.56%)
Dec 20, 2021	7.350	8.220	7.160	8.150	144,445	+0.77(+10.43%)
Dec 17, 2021	6.690	7.490	6.530	7.380	644,627	+0.51(+7.42%)
Dec 16, 2021	6.610	7.290	6.480	6.870	319,979	+0.25(+3.78%)
Dec 15, 2021	6.380	6.630	6.190	6.620	260,028	+0.16(+2.48%)
Dec 14, 2021	6.650	7.000	6.280	6.460	130,489	-0.33(-4.86%)
Dec 13, 2021	6.850	7.100	6.262	6.790	65,904	-0.04(-0.59%)
Dec 10, 2021	6.760	7.070	6.620	6.830	165,553	+0.11(+1.64%)
Dec 09, 2021	7.090	7.580	6.710	6.720	178,776	-0.37(-5.22%)
Dec 08, 2021	7.060	7.420	6.820	7.090	118,172	+0.04(+0.57%)
Dec 07, 2021	7.350	7.580	6.700	7.050	165,973	-0.32(-4.34%)
Dec 06, 2021	5.810	7.870	5.661	7.370	560,727	+1.66(+29.07%)
Dec 03, 2021	6.110	6.231	5.710	5.710	102,927	-0.09(-1.55%)
Dec 02, 2021	5.840	6.000	5.500	5.800	86,767	-0.21(-3.49%)