Scarica l'app Stockscreener
1.94
2.02%
-0.04
Storico Dei Prezzi Delle Azioni Di eFFECTOR Therapeutics Inc (EFTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $2.00 | $1.92 | $0.08 | 60,932.0 | -2.02% |
| 2024-05-16 | $2.02 | $1.96 | $0.06 | 56,923.0 | +0.00% |
| 2024-05-15 | $2.05 | $1.94 | $0.1089 | 111,235.0 | -1.00% |
| 2024-05-14 | $2.06 | $1.95 | $0.1099 | 133,568.0 | +0.00% |
| 2024-05-13 | $2.06 | $1.98 | $0.08 | 107,034.0 | -1.48% |
| 2024-05-10 | $2.13 | $2.00 | $0.13 | 85,112.0 | -5.14% |
| 2024-05-09 | $2.14 | $1.98 | $0.16 | 116,175.0 | +2.88% |
| 2024-05-08 | $2.12 | $1.96 | $0.165 | 118,184.0 | +1.46% |
| 2024-05-07 | $2.23 | $2.03 | $0.20 | 85,708.0 | -3.76% |
| 2024-05-06 | $2.26 | $2.10 | $0.16 | 79,789.0 | -3.18% |
| 2024-05-03 | $2.29 | $2.12 | $0.17 | 144,737.0 | +1.85% |
| 2024-05-02 | $2.26 | $2.08 | $0.18 | 108,638.0 | -1.82% |
| 2024-05-01 | $2.34 | $2.17 | $0.1709 | 62,278.0 | -2.22% |
| 2024-04-30 | $2.27 | $2.02 | $0.2499 | 186,901.0 | +8.70% |
| 2024-04-29 | $2.13 | $1.92 | $0.2054 | 226,009.0 | +9.52% |
| 2024-04-26 | $1.96 | $1.81 | $0.15 | 162,102.0 | +4.42% |
| 2024-04-25 | $1.87 | $1.75 | $0.12 | 180,329.0 | -2.16% |
| 2024-04-24 | $1.94 | $1.80 | $0.14 | 107,915.0 | -4.64% |
| 2024-04-23 | $2.00 | $1.78 | $0.22 | 149,513.0 | +8.99% |
| 2024-04-22 | $1.87 | $1.63 | $0.2388 | 177,198.0 | +4.71% |
| 2024-04-19 | $1.80 | $1.60 | $0.20 | 197,040.0 | -4.49% |
| 2024-04-18 | $1.91 | $1.75 | $0.16 | 143,015.0 | -5.82% |
eFFECTOR Therapeutics Inc Stock (EFTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni eFFECTOR Therapeutics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EFTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni eFFECTOR Therapeutics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
eFFECTOR Therapeutics Inc Storia dei prezzi delle azioni (EFTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $2.34 | $1.92 | $0.42 | 1,331,245.0 | -13.78% |
| 2024-04 | $16.88 | $1.60 | $15.28 | 17,089,365.0 | -84.36% |
| 2024-03 | $17.75 | $10.50 | $7.25 | 4,388,551.0 | -0.35% |
| 2024-02 | $15.00 | $9.78 | $5.22 | 2,285,974.0 | +25.89% |
| 2024-01 | $12.00 | $0.3764 | $11.62 | 28,065,711.0 | +2,354% |
eFFECTOR Therapeutics Inc Storia dei prezzi delle azioni (EFTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.6263 | $0.355 | $0.2713 | 58,214,424.0 | -11.88% |
| 2023-11 | $0.716 | $0.4894 | $0.2266 | 42,325,746.0 | -1.78% |
| 2023-10 | $0.6292 | $0.4918 | $0.1374 | 7,921,577.0 | -9.98% |
| 2023-09 | $0.749 | $0.4505 | $0.2985 | 8,166,901.0 | -17.60% |
| 2023-08 | $0.8146 | $0.602 | $0.2126 | 12,003,454.0 | -9.95% |
| 2023-07 | $0.90 | $0.663 | $0.237 | 12,009,361.0 | -2.63% |
| 2023-06 | $1.48 | $0.6133 | $0.8667 | 63,680,318.0 | -10.73% |
| 2023-05 | $1.03 | $0.4501 | $0.5799 | 55,813,514.0 | +97.87% |
| 2023-04 | $0.49 | $0.3411 | $0.1489 | 3,681,312.0 | +33.26% |
| 2023-03 | $0.579 | $0.3378 | $0.2412 | 3,093,041.0 | -29.21% |
| 2023-02 | $0.68 | $0.3501 | $0.3299 | 5,852,653.0 | -2.90% |
| 2023-01 | $0.74 | $0.3668 | $0.3732 | 13,757,508.0 | +20.00% |
eFFECTOR Therapeutics Inc Storia dei prezzi delle azioni (EFTR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $0.47 | $0.36 | $0.11 | 2,029,816.0 | +1.86% |
| 2022-11 | $0.64 | $0.385 | $0.255 | 2,484,683.0 | -31.48% |
| 2022-10 | $0.697 | $0.545 | $0.152 | 2,114,913.0 | +7.10% |
| 2022-09 | $0.68 | $0.47 | $0.21 | 3,595,723.0 | -6.14% |
| 2022-08 | $1.99 | $0.59 | $1.40 | 70,048,070.0 | -24.73% |
| 2022-07 | $1.52 | $0.7689 | $0.7511 | 2,034,616.0 | -42.97% |
| 2022-06 | $2.97 | $1.21 | $1.76 | 1,664,345.0 | -34.26% |
| 2022-05 | $3.30 | $1.63 | $1.67 | 563,603.0 | -35.14% |
| 2022-04 | $4.21 | $3.00 | $1.21 | 250,829.0 | -16.96% |
| 2022-03 | $5.25 | $3.50 | $1.75 | 644,814.0 | -13.76% |
| 2022-02 | $5.97 | $4.22 | $1.75 | 905,933.0 | -17.70% |
| 2022-01 | $8.67 | $5.20 | $3.47 | 787,535.0 | -31.76% |
0.77%
1.20%
Capitalizzazione:
|
Volume (24 ore):