Effector Therapeutics Inc (NQ: EFTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.5900	0.6200	0.5800	0.5999	896,701	+0.03(+5.25%)
Sep 28, 2023	0.5118	0.5880	0.5012	0.5700	825,860	+0.06(+11.76%)
Sep 27, 2023	0.5120	0.5300	0.5007	0.5100	136,779	-0.01(-1.41%)
Sep 26, 2023	0.5047	0.5300	0.5007	0.5173	138,430	+0.00(+0.45%)
Sep 25, 2023	0.5185	0.5200	0.5038	0.5150	118,139	+0.00(+0.04%)
Sep 22, 2023	0.5129	0.5500	0.5000	0.5148	244,107	+0.00(+0.37%)
Sep 21, 2023	0.5263	0.5263	0.5000	0.5129	130,893	-0.01(-2.55%)
Sep 20, 2023	0.4979	0.5348	0.4800	0.5263	635,741	+0.04(+7.41%)
Sep 19, 2023	0.5161	0.5299	0.4505	0.4900	548,228	-0.03(-5.04%)
Sep 18, 2023	0.6300	0.6300	0.5122	0.5160	1,362,082	-0.09(-15.41%)
Sep 15, 2023	0.6157	0.6377	0.5841	0.6100	846,088	-0.00(-0.26%)
Sep 14, 2023	0.6294	0.6500	0.6100	0.6116	519,577	-0.03(-5.00%)
Sep 13, 2023	0.6400	0.6790	0.6330	0.6438	260,705	+0.01(+1.23%)
Sep 12, 2023	0.6500	0.6700	0.6300	0.6360	152,779	+0.00(+0.47%)
Sep 11, 2023	0.6562	0.6730	0.6272	0.6330	265,708	-0.01(-2.01%)
Sep 08, 2023	0.6700	0.6975	0.6223	0.6460	199,987	-0.02(-3.50%)
Sep 07, 2023	0.6990	0.6999	0.6205	0.6694	325,623	-0.03(-4.23%)
Sep 06, 2023	0.7400	0.7400	0.6700	0.6990	172,806	-0.03(-3.59%)
Sep 05, 2023	0.7280	0.7490	0.6930	0.7250	242,178	-0.01(-1.27%)
Sep 01, 2023	0.7254	0.7400	0.7199	0.7343	179,538	+0.01(+0.87%)
Aug 31, 2023	0.7399	0.7399	0.6900	0.7280	183,751	-0.01(-1.29%)
Aug 30, 2023	0.7118	0.7500	0.7100	0.7375	225,934	+0.02(+3.15%)
Aug 29, 2023	0.7000	0.7200	0.6800	0.7150	226,783	+0.02(+3.31%)
Aug 28, 2023	0.7100	0.7180	0.6505	0.6921	304,716	-0.00(-0.50%)
Aug 25, 2023	0.7200	0.7200	0.6667	0.6956	449,841	-0.02(-3.36%)
Aug 24, 2023	0.7400	0.7800	0.7024	0.7198	1,816,059	+0.01(+1.38%)
Aug 23, 2023	0.6800	0.7197	0.6570	0.7100	776,598	+0.05(+7.58%)
Aug 22, 2023	0.6900	0.6900	0.6111	0.6600	295,416	-0.04(-5.69%)
Aug 21, 2023	0.7000	0.7150	0.6536	0.6998	168,299	+0.01(+1.79%)
Aug 18, 2023	0.6500	0.7293	0.6400	0.6875	559,399	+0.04(+5.77%)
Aug 17, 2023	0.6700	0.6700	0.6111	0.6500	282,678	+0.01(+2.28%)
Aug 16, 2023	0.6700	0.7020	0.6300	0.6355	375,042	-0.04(-6.42%)
Aug 15, 2023	0.6700	0.7020	0.6700	0.6791	168,421	+0.00(+0.61%)
Aug 14, 2023	0.6600	0.6900	0.6586	0.6750	280,656	+0.01(+1.06%)
Aug 11, 2023	0.6400	0.6700	0.6020	0.6679	625,671	+0.02(+2.77%)
Aug 10, 2023	0.7090	0.7299	0.6200	0.6499	1,549,545	-0.05(-7.28%)
Aug 09, 2023	0.7217	0.7289	0.6903	0.7009	620,172	-0.04(-5.79%)
Aug 08, 2023	0.6900	0.7500	0.6900	0.7440	278,124	+0.03(+4.77%)
Aug 07, 2023	0.7310	0.7399	0.6900	0.7101	313,981	-0.04(-5.33%)
Aug 04, 2023	0.7290	0.7800	0.7100	0.7501	231,333	+0.02(+2.75%)
Aug 03, 2023	0.6990	0.8146	0.6990	0.7300	774,744	+0.02(+2.83%)
Aug 02, 2023	0.7248	0.7499	0.6710	0.7099	696,508	-0.03(-4.20%)
Aug 01, 2023	0.8052	0.8052	0.6991	0.7410	947,447	-0.07(-8.34%)
Jul 31, 2023	0.8100	0.8158	0.8000	0.8084	207,190	-0.00(-0.49%)
Jul 28, 2023	0.7594	0.8200	0.7550	0.8124	678,994	+0.05(+7.12%)
Jul 27, 2023	0.6800	0.7700	0.6800	0.7584	802,935	+0.04(+5.27%)
Jul 26, 2023	0.7200	0.7249	0.6630	0.7204	932,057	+0.00(+0.66%)
Jul 25, 2023	0.7310	0.7400	0.7100	0.7157	163,097	-0.02(-3.28%)
Jul 24, 2023	0.7400	0.7790	0.7012	0.7400	561,919	-0.01(-1.46%)
Jul 21, 2023	0.7710	0.7775	0.7300	0.7510	406,286	-0.02(-2.47%)
Jul 20, 2023	0.7600	0.8000	0.7501	0.7700	127,168	-0.01(-0.77%)
Jul 19, 2023	0.7600	0.8000	0.7500	0.7760	749,968	+0.01(+0.65%)
Jul 18, 2023	0.7900	0.8244	0.7600	0.7710	405,371	-0.01(-1.39%)
Jul 17, 2023	0.7580	0.7999	0.7547	0.7819	189,921	+0.01(+1.81%)
Jul 14, 2023	0.8099	0.8150	0.7510	0.7680	456,543	-0.03(-4.00%)
Jul 13, 2023	0.8400	0.8599	0.7825	0.8000	749,891	-0.05(-5.88%)
Jul 12, 2023	0.8400	0.8800	0.8175	0.8500	714,314	-0.01(-0.58%)
Jul 11, 2023	0.8900	0.9000	0.8260	0.8550	576,498	-0.03(-3.29%)
Jul 10, 2023	0.8300	0.9000	0.8150	0.8841	1,450,118	+0.06(+7.16%)
Jul 07, 2023	0.8100	0.8488	0.7940	0.8250	931,665	+0.04(+4.60%)
Jul 06, 2023	0.7600	0.7900	0.7111	0.7887	1,137,157	+0.01(+0.72%)
Jul 05, 2023	0.8100	0.8100	0.7555	0.7831	430,242	-0.04(-4.50%)