Effector Therapeutics Inc (NQ: EFTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.4500	0.4900	0.4024	0.4700	334,226	+0.04(+9.40%)
Apr 27, 2023	0.3600	0.4508	0.3470	0.4296	636,093	+0.08(+24.49%)
Apr 26, 2023	0.3972	0.3972	0.3450	0.3451	72,320	-0.03(-8.78%)
Apr 25, 2023	0.3900	0.3940	0.3491	0.3783	70,653	-0.02(-4.06%)
Apr 24, 2023	0.4200	0.4200	0.3800	0.3943	23,530	-0.01(-2.64%)
Apr 21, 2023	0.3950	0.4050	0.3800	0.4050	71,528	+0.01(+1.50%)
Apr 20, 2023	0.3925	0.4025	0.3800	0.3990	34,978	-0.00(-0.25%)
Apr 19, 2023	0.3800	0.4000	0.3800	0.4000	91,184	+0.00(+0.05%)
Apr 18, 2023	0.4100	0.4452	0.3862	0.3998	83,478	-0.00(-0.55%)
Apr 17, 2023	0.3657	0.4100	0.3657	0.4020	169,458	+0.02(+4.42%)
Apr 14, 2023	0.3888	0.3950	0.3602	0.3850	98,719	-0.00(-1.03%)
Apr 13, 2023	0.3500	0.3970	0.3498	0.3890	265,773	+0.04(+10.17%)
Apr 12, 2023	0.3847	0.3847	0.3415	0.3531	180,860	-0.02(-4.95%)
Apr 11, 2023	0.3676	0.4311	0.3650	0.3715	1,266,258	+0.03(+7.28%)
Apr 10, 2023	0.3422	0.3630	0.3422	0.3463	64,334	-0.02(-5.46%)
Apr 06, 2023	0.4000	0.4000	0.3653	0.3663	55,669	-0.02(-4.73%)
Apr 05, 2023	0.3700	0.4000	0.3602	0.3845	54,256	+0.01(+3.47%)
Apr 04, 2023	0.3580	0.3800	0.3501	0.3716	41,722	+0.01(+3.08%)
Apr 03, 2023	0.3600	0.3667	0.3411	0.3605	53,370	+0.01(+2.21%)
Mar 31, 2023	0.3600	0.3696	0.3500	0.3527	109,680	+0.00(+0.83%)
Mar 30, 2023	0.3600	0.3760	0.3378	0.3498	164,618	-0.01(-2.04%)
Mar 29, 2023	0.3500	0.3597	0.3510	0.3571	76,186	+0.00(+1.22%)
Mar 28, 2023	0.3685	0.3685	0.3511	0.3528	26,954	-0.01(-2.89%)
Mar 27, 2023	0.3600	0.3776	0.3500	0.3633	25,185	+0.01(+2.63%)
Mar 24, 2023	0.3600	0.3799	0.3500	0.3540	62,160	-0.00(-1.28%)
Mar 23, 2023	0.3746	0.3800	0.3506	0.3586	69,596	-0.00(-1.27%)
Mar 22, 2023	0.3617	0.3899	0.3500	0.3632	89,245	-0.01(-2.68%)
Mar 21, 2023	0.3735	0.3800	0.3670	0.3732	89,073	+0.00(+0.86%)
Mar 20, 2023	0.3582	0.3798	0.3582	0.3700	86,287	+0.00(+0.27%)
Mar 17, 2023	0.3946	0.4100	0.3610	0.3690	93,382	-0.03(-6.49%)
Mar 16, 2023	0.3900	0.4280	0.3750	0.3946	149,069	-0.01(-1.35%)
Mar 15, 2023	0.4000	0.4385	0.3701	0.4000	126,074	+0.00(+0.00%)
Mar 14, 2023	0.4000	0.4400	0.3800	0.4000	257,676	-0.00(-0.10%)
Mar 13, 2023	0.4338	0.4400	0.4001	0.4004	195,464	-0.04(-8.98%)
Mar 10, 2023	0.4981	0.4981	0.4101	0.4399	591,466	-0.05(-9.30%)
Mar 09, 2023	0.5000	0.5256	0.4801	0.4850	220,363	-0.02(-3.41%)
Mar 08, 2023	0.5100	0.5208	0.4900	0.5021	170,871	-0.03(-6.15%)
Mar 07, 2023	0.5369	0.5600	0.5202	0.5350	44,906	-0.02(-3.60%)
Mar 06, 2023	0.5554	0.5790	0.5100	0.5550	153,365	+0.03(+4.91%)
Mar 03, 2023	0.5217	0.5399	0.4856	0.5290	75,818	+0.01(+2.72%)
Mar 02, 2023	0.5000	0.5421	0.5000	0.5150	48,008	+0.00(+0.47%)
Mar 01, 2023	0.4900	0.5600	0.4800	0.5126	163,490	+0.01(+2.89%)
Feb 28, 2023	0.4846	0.5000	0.4800	0.4982	58,980	+0.01(+2.74%)
Feb 27, 2023	0.4890	0.5065	0.4663	0.4849	113,622	+0.00(+0.43%)
Feb 24, 2023	0.5229	0.5229	0.4818	0.4828	153,268	-0.02(-4.89%)
Feb 23, 2023	0.5001	0.5300	0.4900	0.5076	156,262	+0.01(+1.50%)
Feb 22, 2023	0.5040	0.5300	0.4800	0.5001	347,214	-0.00(-0.58%)
Feb 21, 2023	0.3500	0.5415	0.3501	0.5030	1,993,044	-0.11(-18.09%)
Feb 17, 2023	0.6000	0.6600	0.5850	0.6141	247,477	+0.01(+2.25%)
Feb 16, 2023	0.5950	0.6200	0.5850	0.6006	86,581	+0.00(+0.10%)
Feb 15, 2023	0.6088	0.6088	0.5800	0.6000	152,950	+0.02(+2.58%)
Feb 14, 2023	0.5940	0.6400	0.5820	0.5849	343,720	-0.02(-2.58%)
Feb 13, 2023	0.6100	0.6300	0.5702	0.6004	143,374	+0.02(+2.65%)
Feb 10, 2023	0.6000	0.6000	0.5300	0.5849	189,145	-0.02(-3.37%)
Feb 09, 2023	0.6600	0.6600	0.5862	0.6053	118,842	-0.02(-2.92%)
Feb 08, 2023	0.6385	0.6599	0.6100	0.6235	137,444	-0.00(-0.24%)
Feb 07, 2023	0.6700	0.6722	0.5862	0.6250	193,285	-0.03(-4.67%)
Feb 06, 2023	0.6700	0.6800	0.6093	0.6556	366,984	-0.01(-1.12%)
Feb 03, 2023	0.5700	0.6800	0.5693	0.6630	580,434	+0.11(+19.35%)
Feb 02, 2023	0.5399	0.5600	0.5300	0.5555	184,128	+0.02(+2.91%)