Effector Therapeutics Inc (NQ: EFTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.4930	0.5200	0.4681	0.5131	115,807	+0.02(+4.71%)
Jan 30, 2023	0.5300	0.5500	0.4500	0.4900	178,562	-0.02(-3.71%)
Jan 27, 2023	0.5036	0.5100	0.4800	0.5089	210,598	+0.03(+5.67%)
Jan 26, 2023	0.5000	0.5300	0.4555	0.4816	130,222	-0.01(-1.43%)
Jan 25, 2023	0.4900	0.5400	0.4810	0.4886	100,202	-0.01(-2.28%)
Jan 24, 2023	0.5100	0.5400	0.4901	0.5000	228,829	-0.01(-2.42%)
Jan 23, 2023	0.4600	0.5187	0.4600	0.5124	318,378	+0.04(+9.30%)
Jan 20, 2023	0.4470	0.4700	0.4400	0.4688	157,715	+0.02(+3.79%)
Jan 19, 2023	0.4700	0.4700	0.4400	0.4517	90,593	-0.01(-2.38%)
Jan 18, 2023	0.4700	0.4900	0.4501	0.4627	187,354	-0.01(-1.55%)
Jan 17, 2023	0.4740	0.4748	0.4350	0.4700	231,333	+0.02(+4.44%)
Jan 13, 2023	0.4200	0.4696	0.4200	0.4500	320,984	+0.01(+2.60%)
Jan 12, 2023	0.4339	0.4447	0.4001	0.4386	319,132	+0.02(+5.18%)
Jan 11, 2023	0.4300	0.4700	0.4010	0.4170	590,385	+0.02(+4.25%)
Jan 10, 2023	0.3878	0.4300	0.3700	0.4000	564,040	+0.00(+0.05%)
Jan 09, 2023	0.4600	0.4900	0.3668	0.3998	1,260,723	-0.10(-20.04%)
Jan 06, 2023	0.5400	0.6701	0.4513	0.5000	2,891,600	-0.05(-9.35%)
Jan 05, 2023	0.6200	0.6599	0.5380	0.5516	2,218,238	-0.12(-17.67%)
Jan 04, 2023	0.4750	0.7400	0.4700	0.6700	3,159,540	+0.22(+50.22%)
Jan 03, 2023	0.4462	0.4800	0.4000	0.4460	212,804	+0.02(+4.30%)
Dec 30, 2022	0.4100	0.4399	0.3911	0.4276	131,888	+0.02(+4.27%)
Dec 29, 2022	0.4258	0.4305	0.3600	0.4101	256,692	-0.01(-2.33%)
Dec 28, 2022	0.4600	0.4600	0.4000	0.4199	82,116	-0.00(-0.02%)
Dec 27, 2022	0.4200	0.4300	0.3800	0.4200	62,451	+0.00(+0.02%)
Dec 23, 2022	0.4102	0.4300	0.4000	0.4199	84,045	+0.02(+4.97%)
Dec 22, 2022	0.4225	0.4225	0.3600	0.4000	73,266	+0.01(+1.42%)
Dec 21, 2022	0.3600	0.4109	0.3600	0.3944	142,800	+0.01(+3.79%)
Dec 20, 2022	0.4095	0.4095	0.3600	0.3800	266,319	-0.01(-2.66%)
Dec 19, 2022	0.4200	0.4299	0.3904	0.3904	68,350	-0.01(-3.37%)
Dec 16, 2022	0.4000	0.4200	0.3831	0.4040	42,922	+0.00(+1.00%)
Dec 15, 2022	0.4499	0.4584	0.3800	0.4000	150,147	-0.03(-6.15%)
Dec 14, 2022	0.4598	0.4700	0.4201	0.4262	59,667	-0.00(-0.88%)
Dec 13, 2022	0.4400	0.4601	0.4210	0.4300	89,475	-0.01(-2.27%)
Dec 12, 2022	0.4410	0.4600	0.4127	0.4400	123,485	+0.02(+4.56%)
Dec 09, 2022	0.3800	0.4260	0.3800	0.4208	111,371	+0.03(+7.90%)
Dec 08, 2022	0.4132	0.4132	0.3840	0.3900	44,798	-0.00(-0.91%)
Dec 07, 2022	0.4000	0.4338	0.3800	0.3936	68,179	+0.00(+0.90%)
Dec 06, 2022	0.4300	0.4442	0.3901	0.3901	47,250	-0.04(-9.30%)
Dec 05, 2022	0.4415	0.4494	0.4300	0.4301	41,532	-0.01(-1.83%)
Dec 02, 2022	0.4399	0.4410	0.4300	0.4381	21,532	+0.00(+0.69%)
Dec 01, 2022	0.4400	0.4400	0.4200	0.4351	59,168	+0.02(+3.64%)
Nov 30, 2022	0.4341	0.4400	0.4001	0.4198	50,577	+0.01(+1.70%)
Nov 29, 2022	0.4600	0.4600	0.3850	0.4128	103,184	-0.03(-5.93%)
Nov 28, 2022	0.4800	0.4800	0.4388	0.4388	87,499	-0.03(-6.68%)
Nov 25, 2022	0.4600	0.4890	0.4600	0.4702	53,184	-0.00(-0.13%)
Nov 23, 2022	0.5075	0.5075	0.4650	0.4708	51,866	-0.02(-4.89%)
Nov 22, 2022	0.5440	0.5440	0.4950	0.4950	28,009	-0.01(-1.08%)
Nov 21, 2022	0.5460	0.5600	0.5001	0.5004	41,558	-0.02(-3.77%)
Nov 18, 2022	0.5141	0.5758	0.5000	0.5200	66,874	-0.01(-1.89%)
Nov 17, 2022	0.5600	0.5600	0.5000	0.5300	131,128	-0.01(-1.85%)
Nov 16, 2022	0.5513	0.5638	0.5300	0.5400	100,251	-0.01(-2.01%)
Nov 15, 2022	0.5000	0.5670	0.5000	0.5511	166,625	+0.05(+10.22%)
Nov 14, 2022	0.5293	0.5900	0.4949	0.5000	168,346	-0.04(-7.42%)
Nov 11, 2022	0.4838	0.5500	0.4838	0.5401	179,838	+0.05(+11.29%)
Nov 10, 2022	0.4850	0.5200	0.4613	0.4853	174,816	-0.02(-4.82%)
Nov 09, 2022	0.4756	0.5099	0.4700	0.5099	115,628	+0.02(+3.22%)
Nov 08, 2022	0.5000	0.5132	0.4701	0.4940	61,415	+0.00(+0.80%)
Nov 07, 2022	0.5400	0.5485	0.4710	0.4901	241,994	-0.04(-7.53%)
Nov 04, 2022	0.5500	0.5605	0.5168	0.5300	117,041	+0.00(+0.00%)
Nov 03, 2022	0.6100	0.6200	0.4800	0.5300	270,950	-0.07(-11.10%)
Nov 02, 2022	0.5900	0.6100	0.5801	0.5962	77,966	-0.00(-0.63%)