Effector Therapeutics

EFTR
🏛️ usa →
0.00
Last Update: 2025-09-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 190.75 224.75 189.63 207.00 0.0M
2021-12-30 196.75 212.00 191.75 194.25 0.0M
2021-12-29 219.75 222.50 194.50 200.25 0.0M
2021-12-28 225.50 233.75 215.75 221.50 0.0M
2021-12-27 230.50 238.50 226.25 227.50 0.0M
2021-12-23 220.75 236.75 213.23 234.50 0.0M
2021-12-22 211.25 220.00 200.00 216.75 0.0M
2021-12-21 202.50 212.00 199.34 211.00 0.0M
2021-12-20 183.75 205.50 179.00 203.75 0.0M
2021-12-17 167.25 187.25 163.25 184.50 0.0M
2021-12-16 165.25 182.25 162.00 171.75 0.0M
2021-12-15 159.50 165.75 154.74 165.50 0.0M
2021-12-14 166.25 175.00 157.00 161.50 0.0M
2021-12-13 171.25 177.50 156.54 169.75 0.0M
2021-12-10 169.00 176.75 165.50 170.75 0.0M
2021-12-09 177.25 189.50 167.75 168.00 0.0M
2021-12-08 176.50 185.50 170.50 177.25 0.0M
2021-12-07 183.75 189.50 167.50 176.25 0.0M
2021-12-06 145.25 196.75 141.52 184.25 0.0M
2021-12-03 152.75 155.77 142.75 142.75 0.0M
2021-12-02 146.00 150.00 137.50 145.00 0.0M
2021-12-01 164.50 170.75 148.75 150.25 0.0M
2021-11-30 168.75 176.00 153.25 164.50 0.0M
2021-11-29 172.50 177.75 164.78 169.25 0.0M
2021-11-26 179.00 183.50 168.75 171.75 0.0M
2021-11-24 183.50 187.25 175.75 183.75 0.0M
2021-11-23 190.25 197.50 177.93 183.50 0.0M
2021-11-22 203.50 205.25 193.25 195.00 0.0M
2021-11-19 204.25 212.16 200.50 201.00 0.0M
2021-11-18 227.75 230.00 200.25 201.25 0.0M
2021-11-17 237.00 237.00 221.25 226.25 0.0M
2021-11-16 241.75 241.75 231.25 238.25 0.0M
2021-11-15 255.50 255.50 237.50 244.00 0.0M
2021-11-12 250.00 261.56 247.63 252.25 0.0M
2021-11-11 256.25 264.71 248.75 249.50 0.0M
2021-11-10 262.50 271.97 254.50 255.50 0.0M
2021-11-09 293.75 298.74 264.25 270.75 0.0M
2021-11-08 263.75 280.25 263.75 278.00 0.0M
2021-11-05 276.25 279.00 252.25 261.75 0.0M
2021-11-04 275.25 286.50 270.25 281.00 0.0M
2021-11-03 244.50 279.75 244.50 278.25 0.0M
2021-11-02 250.50 253.81 241.50 246.75 0.0M
2021-11-01 249.25 258.75 241.25 254.50 0.0M
2021-10-29 250.25 251.84 243.75 249.75 0.0M
2021-10-28 255.00 261.75 247.00 248.25 0.0M
2021-10-27 257.00 282.25 251.25 256.00 0.0M
2021-10-26 260.25 282.75 258.25 258.50 0.0M
2021-10-25 259.25 272.00 257.50 265.25 0.0M
2021-10-22 278.00 281.50 254.00 256.50 0.0M
2021-10-21 294.25 299.50 282.25 282.75 0.0M
2021-10-20 290.25 303.88 288.00 296.50 0.0M
2021-10-19 290.50 307.50 290.50 294.00 0.0M
2021-10-18 322.00 328.36 289.00 290.25 0.0M
2021-10-15 315.00 396.75 308.75 325.25 0.0M
2021-10-14 289.50 343.75 281.50 317.50 0.0M
2021-10-13 276.50 325.00 268.75 290.50 0.0M
2021-10-12 270.75 292.00 266.50 272.50 0.0M
2021-10-11 300.50 305.75 254.00 258.75 0.0M
2021-10-08 335.25 358.75 292.16 296.00 0.1M
2021-10-07 288.75 305.00 283.50 287.00 0.0M
2021-10-06 277.25 295.75 271.50 284.00 0.0M
2021-10-05 309.50 314.75 296.75 303.25 0.0M
2021-10-04 323.25 361.00 285.50 305.25 0.0M
2021-10-01 351.25 357.75 320.50 328.75 0.0M
2021-09-30 356.50 373.25 342.50 351.25 0.0M
2021-09-29 363.25 416.75 350.25 365.50 0.0M
2021-09-28 407.00 417.00 351.30 356.25 0.0M
2021-09-27 438.00 449.75 407.25 422.25 0.0M
2021-09-24 457.75 460.00 425.50 428.75 0.0M
2021-09-23 475.00 495.37 457.75 466.25 0.0M
2021-09-22 489.67 489.67 453.25 472.25 0.0M
2021-09-21 472.75 575.00 465.68 482.00 0.0M
2021-09-20 463.50 475.16 437.50 446.50 0.0M
2021-09-17 492.25 509.50 455.00 482.50 0.0M
2021-09-16 489.25 571.25 477.50 489.50 0.0M
2021-09-15 498.50 523.75 450.00 462.50 0.0M
2021-09-14 638.50 647.50 477.52 519.00 0.0M
2021-09-13 833.66 860.00 660.25 668.25 0.3M
2021-09-10 730.50 800.00 626.00 664.75 0.2M
2021-09-09 621.25 917.25 597.00 623.00 0.7M
2021-09-08 292.50 1,010.50 267.50 679.25 1.4M
2021-09-07 224.00 497.00 222.13 320.75 0.3M
2021-09-03 218.75 233.00 213.25 214.00 0.0M
2021-09-02 254.75 264.38 213.00 216.50 0.0M
2021-09-01 271.25 273.50 251.50 254.75 0.0M
2021-08-31 278.25 284.00 258.75 277.50 0.0M
2021-08-30 265.75 310.00 257.25 286.00 0.0M
2021-08-27 360.00 361.95 277.75 299.00 0.0M
2021-08-26 475.00 486.60 321.25 380.25 0.0M
2021-08-25 551.00 730.00 396.25 424.50 0.3M
2021-08-24 232.61 232.61 208.25 219.00 0.0M
2021-08-23 245.25 245.25 231.25 231.25 0.0M
2021-08-20 241.25 246.50 240.50 245.00 0.0M
2021-08-19 247.50 247.50 239.50 241.25 0.0M
2021-08-18 249.00 249.25 248.75 248.75 0.0M
2021-08-17 249.00 249.50 248.75 248.75 0.0M
2021-08-16 249.00 249.38 249.00 249.25 0.0M
2021-08-13 249.00 249.50 249.00 249.00 0.1M
2021-08-12 249.00 249.00 248.75 248.83 0.0M
2021-08-11 249.00 249.25 248.75 248.75 0.0M
2021-08-10 248.75 248.88 248.71 248.75 0.0M
2021-08-09 248.25 248.75 248.00 248.25 0.0M
2021-08-06 247.00 248.80 246.75 248.50 0.0M
2021-08-05 247.00 247.25 247.00 247.00 0.0M
2021-08-04 247.25 247.25 247.25 247.25 0.0M
2021-08-03 247.25 247.25 247.25 247.25 0.0M
2021-08-02 247.25 247.25 247.25 247.25 0.0M
2021-07-29 247.00 247.37 247.00 247.37 0.0M
2021-07-28 246.75 247.02 246.50 247.02 0.0M
2021-07-27 247.00 247.25 247.00 247.00 0.0M
2021-07-26 247.50 247.50 247.00 247.00 0.0M
2021-07-23 246.75 247.00 246.75 247.00 0.0M
2021-07-22 246.50 247.13 246.50 247.13 0.0M
2021-07-21 246.75 247.00 246.75 246.75 0.0M
2021-07-20 246.75 247.25 246.75 247.00 0.0M
2021-07-19 247.25 247.50 246.75 247.00 0.0M
2021-07-16 247.00 247.50 247.00 247.50 0.0M
2021-07-15 247.25 247.50 247.00 247.50 0.0M
2021-07-14 246.98 247.50 246.98 247.25 0.0M
2021-07-13 247.25 247.25 247.25 247.25 0.0M
2021-07-12 247.25 247.50 247.25 247.25 0.0M
2021-07-08 247.25 247.25 247.25 247.25 0.0M
2021-07-07 247.25 247.50 247.25 247.50 0.0M
2021-07-06 247.50 247.50 247.25 247.25 0.0M
2021-07-01 247.25 247.38 247.25 247.25 0.0M
2021-06-30 247.25 247.25 247.25 247.25 0.0M
2021-06-29 247.25 247.31 247.25 247.25 0.0M
2021-06-28 247.25 247.25 246.75 247.00 0.0M
2021-06-25 247.25 247.25 247.25 247.25 0.0M
2021-06-24 247.50 247.50 247.25 247.30 0.0M
2021-06-23 247.50 247.50 247.25 247.25 0.0M
2021-06-22 247.00 247.25 247.00 247.25 0.0M
2021-06-21 246.50 246.50 246.50 246.50 0.0M
2021-06-18 246.50 247.50 246.50 247.50 0.0M
2021-06-17 246.72 246.72 246.72 246.72 0.0M
2021-06-16 246.75 246.75 246.25 246.50 0.0M
2021-06-15 246.50 246.94 246.25 246.25 0.0M
2021-06-14 247.50 247.50 246.25 246.25 0.0M
2021-06-11 246.88 247.50 246.25 247.50 0.0M
2021-06-10 247.50 247.50 246.00 246.50 0.0M
2021-06-09 246.25 247.25 246.00 247.25 0.0M
2021-06-08 246.00 246.50 245.75 246.25 0.0M
2021-06-07 246.75 247.00 245.63 247.00 0.0M
2021-06-04 245.90 245.90 245.75 245.75 0.0M
2021-06-03 246.25 246.38 245.75 245.75 0.0M
2021-06-02 247.50 247.50 245.25 246.25 0.0M
2021-06-01 246.00 246.18 245.50 245.75 0.0M
2021-05-28 247.25 247.25 245.00 245.50 0.0M
2021-05-27 245.50 246.00 245.25 246.00 0.0M
2021-05-26 244.06 245.00 242.50 242.50 0.0M
2021-05-25 243.75 245.00 242.25 242.50 0.0M
2021-05-24 243.25 244.25 242.85 244.25 0.0M
2021-05-21 243.63 245.00 242.50 243.75 0.0M
2021-05-19 242.75 245.00 242.50 245.00 0.0M
2021-05-17 243.75 243.75 242.75 243.50 0.0M
2021-05-14 243.00 243.00 243.00 243.00 0.0M
2021-05-13 243.75 243.88 243.75 243.75 0.0M
2021-05-12 243.75 243.75 243.50 243.75 0.0M
2021-05-11 243.75 244.25 243.75 244.25 0.0M
2021-05-07 244.75 244.75 244.75 244.75 0.0M
2021-05-06 244.59 244.59 244.50 244.50 0.0M
2021-05-05 244.00 244.25 244.00 244.25 0.0M
2021-05-04 244.25 245.00 244.25 245.00 0.0M
2021-05-03 244.00 244.25 244.00 244.25 0.0M
2021-04-30 245.13 246.00 244.00 245.00 0.0M
2021-04-29 246.00 246.25 246.00 246.00 0.0M
2021-04-27 244.82 246.50 244.00 246.25 0.0M
2021-04-26 244.01 246.75 244.01 246.50 0.0M
2021-04-23 247.38 247.38 245.00 245.00 0.0M
2021-04-20 246.00 246.00 246.00 246.00 0.0M
2021-04-19 247.75 247.75 246.00 247.50 0.0M
2021-04-15 248.75 248.75 248.75 248.75 0.0M
2021-04-14 248.75 250.00 248.75 250.00 0.0M
2021-04-12 249.25 251.25 248.75 250.50 0.0M
2021-04-09 247.50 249.75 247.50 248.75 0.0M
2021-04-07 246.75 246.75 246.75 246.75 0.0M
2021-04-05 247.25 247.25 247.25 247.25 0.0M
2021-04-01 245.00 246.25 245.00 246.25 0.0M
2021-03-30 240.00 243.72 238.75 243.72 0.0M
2021-03-26 242.25 243.75 241.25 241.25 0.0M
2021-03-25 243.50 243.50 243.50 243.50 0.0M
2021-03-23 244.25 244.25 242.25 242.25 0.0M
2021-03-19 245.00 246.25 245.00 246.25 0.0M
2021-03-15 245.00 245.00 245.00 245.00 0.0M
2021-03-12 246.25 246.25 246.25 246.25 0.0M
2021-03-11 245.41 247.00 245.41 247.00 0.0M
2021-03-10 246.25 246.25 245.00 245.25 0.0M
2021-03-09 247.13 247.13 245.00 245.00 0.0M
2021-03-08 247.00 247.00 247.00 247.00 0.0M
2021-03-05 246.00 246.75 245.00 246.46 0.0M
2021-03-04 246.25 246.25 245.25 246.25 0.0M
2021-03-03 249.75 250.00 245.25 246.00 0.0M
2021-03-02 250.00 250.00 246.25 247.50 0.0M
2021-03-01 250.00 250.00 248.75 248.75 0.0M