1.70
price down icon4.49%   -0.08
pre-market  Pre-market:  1.6222   -0.0778   -4.58%
loading

eFFECTOR Therapeutics Inc Stock (EFTR) Price History

The historical daily chart and data for eFFECTOR Therapeutics Inc stock (EFTR), show that the latest closing stock price as of April 19, 2024, is $1.70.
  • eFFECTOR Therapeutics Inc all-time high stock price is $19.81, occurred on September 23, 2021.
  • The lowest eFFECTOR Therapeutics Inc stock price recorded was $0.3378 on March 30, 2023. Since then, eFFECTOR Therapeutics Inc's stock price has risen over 403.26% to $1.70 now.
  • The 52-week high stock price for EFTR is $17.75, representing a 944.12% increase from the current share price, occurred on March 04, 2024.
  • The 52-week low stock price for EFTR is $0.345, indicating a -79.71% decrease from the current share price, occurred on April 26, 2023.
  • The closing price of eFFECTOR Therapeutics Inc (EFTR) stock in the beginning of 2023 was $8.19. The stock closed the year at $0.4276, a loss of over -94.78% for the year.
The table below shows more information about EFTR historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $1.80 $1.60 $0.20 197,040.0 -4.49%
Apr 18, 2024 $1.91 $1.75 $0.16 143,015.0 -5.82%
Apr 17, 2024 $2.05 $1.81 $0.24 135,530.0 -5.03%
Apr 16, 2024 $2.03 $1.89 $0.145 233,026.0 +3.11%
Apr 15, 2024 $2.12 $1.83 $0.29 411,247.0 -7.21%
Apr 12, 2024 $2.27 $2.03 $0.24 294,001.0 -6.94%
Apr 11, 2024 $2.37 $2.17 $0.20 325,460.0 -5.30%
Apr 10, 2024 $2.39 $2.24 $0.15 251,036.0 +2.16%
Apr 09, 2024 $2.46 $2.14 $0.32 818,183.0 +7.45%
Apr 08, 2024 $2.44 $2.10 $0.34 1,289,786.0 -14.35%
Apr 05, 2024 $2.95 $2.49 $0.46 2,377,577.0 -15.20%
Apr 04, 2024 $4.10 $2.76 $1.34 8,702,542.0 -82.03%
Apr 03, 2024 $16.88 $15.07 $1.81 244,602.0 +6.88%
Apr 02, 2024 $16.12 $14.03 $2.09 126,379.0 -1.66%
Apr 01, 2024 $16.55 $13.96 $2.59 349,974.0 +8.90%
Mar 28, 2024 $14.72 $13.25 $1.47 348,951.0 +6.99%
Mar 27, 2024 $13.72 $12.38 $1.34 164,370.0 +4.18%
Mar 26, 2024 $13.49 $11.10 $2.39 487,632.0 -6.18%
Mar 25, 2024 $14.28 $12.55 $1.73 316,884.0 +11.60%

eFFECTOR Therapeutics Inc Stock (EFTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of eFFECTOR Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of eFFECTOR Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

eFFECTOR Therapeutics Inc Stock (EFTR) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $16.88 $1.60 $15.28 16,096,438.0 -88.19%
Mar, 2024 $17.75 $10.50 $7.25 4,388,551.0 -0.35%
Feb, 2024 $15.00 $9.78 $5.22 2,285,974.0 +25.89%
Jan, 2024 $12.00 $0.3764 $11.62 28,065,711.0 +2,354%

eFFECTOR Therapeutics Inc Stock (EFTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.6263 $0.355 $0.2713 58,214,424.0 -11.88%
Nov, 2023 $0.716 $0.4894 $0.2266 42,325,746.0 -1.78%
Oct, 2023 $0.6292 $0.4918 $0.1374 7,921,577.0 -9.98%
Sep, 2023 $0.749 $0.4505 $0.2985 8,166,901.0 -17.60%
Aug, 2023 $0.8146 $0.602 $0.2126 12,003,454.0 -9.95%
Jul, 2023 $0.90 $0.663 $0.237 12,009,361.0 -2.63%
Jun, 2023 $1.48 $0.6133 $0.8667 63,680,318.0 -10.73%
May, 2023 $1.03 $0.4501 $0.5799 55,813,514.0 +97.87%
Apr, 2023 $0.49 $0.3411 $0.1489 3,681,312.0 +33.26%
Mar, 2023 $0.579 $0.3378 $0.2412 3,093,041.0 -29.21%
Feb, 2023 $0.68 $0.3501 $0.3299 5,852,653.0 -2.90%
Jan, 2023 $0.74 $0.3668 $0.3732 13,757,508.0 +20.00%

eFFECTOR Therapeutics Inc Stock (EFTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $0.47 $0.36 $0.11 2,029,816.0 +1.86%
Nov, 2022 $0.64 $0.385 $0.255 2,484,683.0 -31.48%
Oct, 2022 $0.697 $0.545 $0.152 2,114,913.0 +7.10%
Sep, 2022 $0.68 $0.47 $0.21 3,595,723.0 -6.14%
Aug, 2022 $1.99 $0.59 $1.40 70,048,070.0 -24.73%
Jul, 2022 $1.52 $0.7689 $0.7511 2,034,616.0 -42.97%
Jun, 2022 $2.97 $1.21 $1.76 1,664,345.0 -34.26%
May, 2022 $3.30 $1.63 $1.67 563,603.0 -35.14%
Apr, 2022 $4.21 $3.00 $1.21 250,829.0 -16.96%
Mar, 2022 $5.25 $3.50 $1.75 644,814.0 -13.76%
Feb, 2022 $5.97 $4.22 $1.75 905,933.0 -17.70%
Jan, 2022 $8.67 $5.20 $3.47 787,535.0 -31.76%
$129.52
price down icon 1.85%
$88.63
price down icon 1.60%
$144.41
price down icon 0.52%
$28.70
price up icon 1.31%
$86.81
price up icon 0.74%
$360.23
price up icon 0.51%
Cap:     |  Volume (24h):