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
2022-12-30 10.25 11.00 9.78 10.69 0.0M
2022-12-29 10.65 10.76 9.00 10.25 0.0M
2022-12-28 11.50 11.50 10.00 10.50 0.0M
2022-12-27 10.62 10.75 9.50 10.50 0.0M
2022-12-23 10.26 10.75 10.00 10.50 0.0M
2022-12-22 10.56 10.56 9.00 10.00 0.0M
2022-12-21 9.00 10.27 9.00 9.86 0.0M
2022-12-20 10.24 10.24 9.00 9.50 0.0M
2022-12-19 10.40 10.75 9.76 9.76 0.0M
2022-12-16 10.00 10.50 9.58 10.10 0.0M
2022-12-15 11.25 11.46 9.50 10.00 0.0M
2022-12-14 11.50 11.75 10.50 10.66 0.0M
2022-12-13 11.10 11.50 10.53 10.75 0.0M
2022-12-12 11.03 11.50 10.32 11.00 0.0M
2022-12-09 9.50 10.65 9.50 10.52 0.0M
2022-12-08 10.33 10.33 9.60 9.75 0.0M
2022-12-07 10.00 10.85 9.50 9.84 0.0M
2022-12-06 10.75 11.10 9.75 9.75 0.0M
2022-12-05 11.04 11.24 10.75 10.75 0.0M
2022-12-02 11.00 11.03 10.75 10.95 0.0M
2022-12-01 11.00 11.00 10.50 10.88 0.0M
2022-11-30 10.85 11.00 10.00 10.50 0.0M
2022-11-29 11.50 11.50 9.63 10.32 0.0M
2022-11-28 12.00 12.00 10.97 10.97 0.0M
2022-11-25 11.50 12.23 11.50 11.76 0.0M
2022-11-23 12.69 12.69 11.63 11.77 0.0M
2022-11-22 13.60 13.60 12.38 12.38 0.0M
2022-11-21 13.65 14.00 12.50 12.51 0.0M
2022-11-18 12.85 14.40 12.50 13.00 0.0M
2022-11-17 14.00 14.00 12.50 13.25 0.0M
2022-11-16 13.78 14.10 13.25 13.50 0.0M
2022-11-15 12.50 14.18 12.50 13.78 0.0M
2022-11-14 13.23 14.75 12.37 12.50 0.0M
2022-11-11 12.10 13.75 12.10 13.50 0.0M
2022-11-10 12.13 13.00 11.53 12.13 0.0M
2022-11-09 11.89 12.75 11.75 12.75 0.0M
2022-11-08 12.38 12.83 11.75 12.35 0.0M
2022-11-07 13.50 13.71 11.78 12.25 0.0M
2022-11-04 13.77 14.01 12.92 13.25 0.0M
2022-11-03 15.25 15.50 12.00 13.25 0.0M
2022-11-02 14.75 15.25 14.50 14.91 0.0M
2022-11-01 15.59 16.00 14.75 15.00 0.0M
2022-10-31 15.50 16.00 15.16 15.32 0.0M
2022-10-28 15.00 15.50 14.52 15.49 0.0M
2022-10-27 15.46 15.46 14.75 15.38 0.0M
2022-10-26 14.57 15.50 14.50 15.25 0.0M
2022-10-25 14.29 14.71 14.19 14.62 0.0M
2022-10-24 14.50 15.31 14.50 14.63 0.0M
2022-10-21 15.00 15.00 14.60 14.75 0.0M
2022-10-20 15.33 15.50 14.50 15.00 0.0M
2022-10-19 15.38 15.69 14.19 15.25 0.0M
2022-10-18 15.97 15.97 14.74 15.00 0.0M
2022-10-17 14.75 15.23 14.75 15.00 0.0M
2022-10-14 15.00 15.20 14.50 14.65 0.0M
2022-10-13 13.81 15.65 13.81 14.57 0.0M
2022-10-12 16.35 16.35 15.00 15.00 0.0M
2022-10-11 15.00 17.43 14.08 16.50 0.0M
2022-10-10 16.25 16.30 13.80 15.00 0.0M
2022-10-07 16.46 16.50 15.81 15.86 0.0M
2022-10-06 15.94 16.79 15.50 15.87 0.0M
2022-10-05 14.79 15.95 14.79 15.50 0.0M
2022-10-04 14.25 14.63 13.93 14.50 0.0M
2022-10-03 14.75 14.75 13.63 14.06 0.0M
2022-09-30 14.50 14.75 13.75 14.30 0.0M
2022-09-29 14.25 14.87 13.65 14.25 0.0M
2022-09-28 14.75 15.06 13.63 14.26 0.0M
2022-09-27 14.00 14.49 13.03 14.10 0.0M
2022-09-26 13.47 14.50 13.47 14.13 0.0M
2022-09-23 13.28 14.44 13.15 14.07 0.0M
2022-09-22 14.75 15.80 13.07 14.06 0.0M
2022-09-21 15.00 15.00 14.13 14.45 0.0M
2022-09-20 15.00 15.25 13.75 14.25 0.0M
2022-09-19 14.79 15.50 14.00 14.75 0.0M
2022-09-16 14.50 15.75 13.83 15.24 0.0M
2022-09-15 16.25 17.00 14.75 14.80 0.0M
2022-09-14 16.51 17.00 15.28 15.75 0.0M
2022-09-13 15.63 16.20 15.00 15.94 0.0M
2022-09-12 15.75 16.10 14.50 15.51 0.0M
2022-09-09 14.43 16.13 14.05 16.12 0.0M
2022-09-08 13.03 13.75 13.00 13.74 0.0M
2022-09-07 12.87 13.61 12.50 13.49 0.0M
2022-09-06 12.50 13.25 12.37 12.68 0.0M
2022-09-02 13.48 13.48 11.75 12.41 0.0M
2022-09-01 15.47 15.47 12.75 13.50 0.0M
2022-08-31 15.05 16.00 15.00 15.24 0.0M
2022-08-30 16.75 17.25 15.03 15.05 0.0M
2022-08-29 15.75 17.00 15.38 16.75 0.0M
2022-08-26 15.44 15.96 15.25 15.65 0.0M
2022-08-25 15.34 15.58 15.13 15.44 0.0M
2022-08-24 15.93 15.93 15.00 15.29 0.0M
2022-08-23 14.75 15.78 14.75 15.50 0.0M
2022-08-22 15.88 16.25 14.85 14.88 0.0M
2022-08-19 18.00 18.00 15.55 15.75 0.0M
2022-08-18 16.99 17.38 16.25 16.80 0.0M
2022-08-17 17.00 18.63 16.75 17.52 0.0M
2022-08-16 17.16 17.75 16.75 17.25 0.0M
2022-08-15 18.68 18.75 17.00 17.91 0.0M
2022-08-12 19.79 19.79 17.50 18.74 0.0M
2022-08-11 18.49 19.80 17.25 18.89 0.1M
2022-08-10 16.45 21.50 15.38 18.36 0.2M
2022-08-09 23.46 49.75 15.03 16.30 2.3M
2022-08-08 21.25 22.88 20.63 22.44 0.0M
2022-08-05 21.25 21.25 20.53 20.53 0.0M
2022-08-04 20.42 20.75 20.00 20.38 0.0M
2022-08-03 19.66 21.00 19.25 20.03 0.0M
2022-08-02 19.82 20.88 18.75 19.63 0.0M
2022-08-01 21.14 21.14 19.00 19.69 0.0M
2022-07-29 21.00 21.75 19.50 20.25 0.0M
2022-07-28 22.47 22.91 19.72 20.00 0.0M
2022-07-27 22.58 23.00 19.22 22.11 0.0M
2022-07-26 22.50 22.65 21.25 21.50 0.0M
2022-07-25 23.89 23.89 21.76 22.50 0.0M
2022-07-22 23.69 23.88 22.00 22.00 0.0M
2022-07-21 25.00 25.00 22.00 23.50 0.0M
2022-07-20 24.93 26.50 24.00 24.25 0.0M
2022-07-19 25.00 25.13 24.00 24.88 0.0M
2022-07-18 28.00 28.75 23.75 24.75 0.0M
2022-07-15 29.00 30.02 27.00 28.00 0.0M
2022-07-14 30.50 30.50 27.00 28.75 0.0M
2022-07-13 31.75 31.75 28.75 29.75 0.0M
2022-07-12 35.00 35.00 31.00 31.63 0.0M
2022-07-11 36.00 36.00 33.50 35.25 0.0M
2022-07-08 36.25 37.25 33.25 35.00 0.0M
2022-07-07 38.00 38.00 34.50 35.00 0.0M
2022-07-06 33.25 34.13 31.50 34.00 0.0M
2022-07-05 33.00 35.27 31.50 32.50 0.0M
2022-07-01 34.50 35.00 32.25 32.75 0.0M
2022-06-30 34.75 37.00 32.50 35.50 0.0M
2022-06-29 38.00 40.00 35.00 36.75 0.0M
2022-06-28 40.50 42.25 36.75 37.50 0.0M
2022-06-27 38.25 41.75 38.25 40.25 0.0M
2022-06-24 35.25 38.00 35.00 38.00 0.0M
2022-06-23 42.25 42.25 35.00 37.25 0.0M
2022-06-22 38.25 40.50 34.25 39.00 0.0M
2022-06-21 40.00 40.00 35.75 38.00 0.0M
2022-06-17 36.00 41.75 35.75 37.25 0.0M
2022-06-16 34.75 37.25 32.53 37.25 0.0M
2022-06-15 39.75 39.75 33.75 36.75 0.0M
2022-06-14 37.50 39.25 35.25 36.75 0.0M
2022-06-13 41.00 41.00 35.75 37.50 0.0M
2022-06-10 43.25 44.00 38.50 40.88 0.0M
2022-06-09 42.50 43.25 39.50 41.25 0.0M
2022-06-08 32.25 39.50 32.25 38.50 0.0M
2022-06-07 35.00 35.50 30.25 32.50 0.0M
2022-06-06 44.74 44.74 33.25 34.75 0.0M
2022-06-03 49.00 51.75 43.75 44.75 0.0M
2022-06-02 53.25 54.13 48.75 49.75 0.0M
2022-06-01 69.25 74.25 51.25 54.75 0.0M
2022-05-31 52.25 59.00 48.75 54.00 0.0M
2022-05-27 44.72 51.96 44.72 48.00 0.0M
2022-05-26 44.25 49.50 44.25 46.75 0.0M
2022-05-25 46.00 48.50 43.75 47.50 0.0M
2022-05-24 45.00 46.50 43.75 46.00 0.0M
2022-05-23 41.50 44.75 41.50 44.75 0.0M
2022-05-20 47.50 47.50 42.64 42.75 0.0M
2022-05-19 41.75 43.75 40.75 43.00 0.0M
2022-05-18 42.75 49.25 42.47 42.50 0.0M
2022-05-17 44.13 46.25 42.25 44.00 0.0M
2022-05-16 47.00 47.00 41.25 44.70 0.0M
2022-05-13 49.75 49.75 43.75 45.00 0.0M
2022-05-12 52.00 52.50 48.50 48.50 0.0M
2022-05-11 57.70 60.00 50.75 56.13 0.0M
2022-05-10 61.25 61.81 58.25 60.00 0.0M
2022-05-09 75.75 75.75 60.50 62.50 0.0M
2022-05-06 73.13 75.53 63.25 67.37 0.0M
2022-05-05 76.00 77.00 70.05 72.00 0.0M
2022-05-04 78.38 78.38 71.50 75.25 0.0M
2022-05-03 75.67 76.00 74.00 74.00 0.0M
2022-05-02 76.00 82.38 74.00 74.00 0.0M
2022-04-29 75.00 83.25 75.00 83.25 0.0M
2022-04-28 78.25 82.00 75.75 81.25 0.0M
2022-04-27 82.50 86.00 77.50 82.25 0.0M
2022-04-26 83.25 89.25 82.00 84.00 0.0M
2022-04-25 83.25 90.00 82.75 87.00 0.0M
2022-04-22 87.00 94.50 81.50 83.00 0.0M
2022-04-21 82.50 91.75 82.50 91.75 0.0M
2022-04-20 95.75 95.75 86.25 91.75 0.0M
2022-04-19 85.50 94.16 84.75 94.16 0.0M
2022-04-18 86.29 87.75 82.25 85.50 0.0M
2022-04-14 94.00 99.00 86.25 88.00 0.0M
2022-04-13 92.50 96.75 87.25 87.50 0.0M
2022-04-12 94.00 94.00 87.75 88.00 0.0M
2022-04-11 96.00 98.25 90.25 91.75 0.0M
2022-04-08 95.75 99.75 90.50 96.00 0.0M
2022-04-07 95.25 99.75 90.46 96.00 0.0M
2022-04-06 92.50 99.75 87.50 93.75 0.0M
2022-04-05 99.25 99.75 89.88 90.50 0.0M
2022-04-04 98.75 100.25 94.00 95.75 0.0M
2022-04-01 96.75 105.25 95.24 95.50 0.0M
2022-03-31 100.25 103.50 97.75 100.25 0.0M
2022-03-30 105.00 107.50 100.27 101.25 0.0M
2022-03-29 108.75 109.99 100.00 105.00 0.0M
2022-03-28 103.97 110.00 103.25 109.75 0.0M
2022-03-25 114.25 115.50 102.50 103.50 0.0M
2022-03-24 118.25 124.50 114.25 116.25 0.0M
2022-03-23 122.50 125.38 115.00 116.25 0.0M
2022-03-22 118.50 131.23 118.50 129.00 0.0M
2022-03-21 128.75 131.25 121.25 131.25 0.0M
2022-03-18 105.25 127.00 101.27 127.00 0.0M
2022-03-17 112.00 112.00 101.34 108.50 0.0M
2022-03-16 102.50 103.00 97.75 101.75 0.0M
2022-03-15 93.50 109.38 92.75 100.00 0.0M
2022-03-14 97.50 104.00 87.50 96.25 0.0M
2022-03-11 92.75 100.00 88.07 100.00 0.0M
2022-03-10 95.50 101.50 90.25 97.75 0.0M
2022-03-09 100.00 105.89 97.00 97.00 0.0M
2022-03-08 101.93 107.76 97.13 100.00 0.0M
2022-03-07 110.50 112.50 100.50 104.25 0.0M
2022-03-04 118.00 118.00 100.61 111.25 0.0M
2022-03-03 116.25 122.25 108.00 115.50 0.0M
2022-03-02 109.75 118.00 107.25 110.25 0.0M
2022-03-01 117.25 119.35 110.00 110.75 0.0M
2022-02-28 122.00 122.22 115.75 116.25 0.0M
2022-02-25 127.84 131.38 118.63 123.75 0.0M
2022-02-24 117.75 127.75 114.00 127.75 0.0M
2022-02-23 136.50 136.50 121.25 131.50 0.0M
2022-02-22 123.75 139.25 123.75 135.25 0.0M
2022-02-18 107.50 136.75 105.53 130.00 0.0M
2022-02-17 120.25 120.25 108.50 113.25 0.0M
2022-02-16 126.75 126.75 108.75 119.00 0.0M
2022-02-15 114.50 116.13 107.50 115.25 0.0M
2022-02-14 115.50 121.56 107.75 110.50 0.0M
2022-02-11 116.75 122.50 115.00 119.50 0.0M
2022-02-10 127.50 127.50 115.38 119.75 0.0M
2022-02-09 124.00 131.50 118.75 123.50 0.0M
2022-02-08 124.75 131.75 116.00 128.00 0.0M
2022-02-07 125.00 146.55 125.00 128.25 0.0M
2022-02-04 138.50 138.50 123.25 125.00 0.0M
2022-02-03 136.25 136.38 128.00 130.50 0.0M
2022-02-02 148.00 148.00 134.50 140.50 0.0M
2022-02-01 146.25 149.25 141.78 146.75 0.0M
2022-01-31 136.25 147.18 136.25 141.25 0.0M
2022-01-28 136.25 141.50 136.25 140.50 0.0M
2022-01-27 138.50 147.25 130.75 136.25 0.0M
2022-01-26 130.00 149.23 130.00 135.00 0.0M
2022-01-25 137.25 146.64 130.75 135.75 0.0M
2022-01-24 156.25 159.50 142.25 150.75 0.0M
2022-01-21 166.25 172.21 157.50 160.50 0.0M
2022-01-20 177.25 182.74 159.25 166.25 0.0M
2022-01-19 168.75 182.38 162.50 179.00 0.0M
2022-01-18 176.25 189.00 162.75 171.00 0.0M
2022-01-14 165.50 181.25 165.25 181.25 0.0M
2022-01-13 178.00 184.83 166.25 168.25 0.0M
2022-01-12 186.25 186.25 178.00 179.00 0.0M
2022-01-11 178.25 191.25 178.25 182.00 0.0M
2022-01-10 191.75 192.50 177.94 182.25 0.0M
2022-01-07 179.50 187.00 175.75 182.75 0.0M
2022-01-06 185.00 189.75 171.25 180.25 0.0M
2022-01-05 197.00 209.00 182.50 186.75 0.0M
2022-01-04 206.75 216.75 195.75 200.00 0.0M
2022-01-03 204.00 215.00 198.00 205.00 0.0M