Stockscreener 앱 받기
1.94
2.02%
-0.04
eFFECTOR Therapeutics Inc 주식 (EFTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EFTR) 연도별 가격 이력
이 심층 분석에서는 eFFECTOR Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 eFFECTOR Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
eFFECTOR Therapeutics Inc 주식 (EFTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EFTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EFTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):