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
2023-12-29 11.25 11.94 10.92 11.69 0.1M
2023-12-28 11.98 12.00 11.32 11.50 0.1M
2023-12-27 11.27 12.00 11.25 11.75 0.1M
2023-12-26 10.87 11.94 10.74 11.50 0.1M
2023-12-22 10.64 11.25 10.64 10.77 0.0M
2023-12-21 10.25 11.01 9.75 10.83 0.1M
2023-12-20 9.25 9.99 9.13 9.90 0.1M
2023-12-19 9.25 9.50 9.04 9.25 0.1M
2023-12-18 9.50 9.56 8.88 9.44 0.1M
2023-12-15 10.25 10.25 9.00 9.40 0.1M
2023-12-14 10.10 10.25 9.25 9.89 0.1M
2023-12-13 10.25 10.25 8.91 9.86 0.1M
2023-12-12 9.94 11.93 9.75 10.11 0.1M
2023-12-11 11.88 11.93 9.26 9.76 0.2M
2023-12-08 14.54 14.93 12.82 12.98 0.6M
2023-12-07 14.62 14.63 13.51 14.27 0.1M
2023-12-06 15.25 15.25 14.00 14.25 0.1M
2023-12-05 14.88 15.66 14.38 14.80 0.1M
2023-12-04 14.00 15.00 14.00 14.52 0.1M
2023-12-01 13.20 14.70 13.20 14.00 0.1M
2023-11-30 12.75 13.85 12.75 13.26 0.1M
2023-11-29 14.03 14.05 12.24 12.24 0.2M
2023-11-28 15.58 15.58 13.50 14.25 0.2M
2023-11-27 17.24 17.48 13.63 14.33 0.3M
2023-11-24 16.87 17.90 16.50 17.25 0.1M
2023-11-22 17.13 17.43 15.78 16.40 0.1M
2023-11-21 15.00 17.70 14.67 16.57 0.2M
2023-11-20 15.25 15.25 14.50 14.75 0.1M
2023-11-17 15.00 15.65 14.85 15.00 0.1M
2023-11-16 14.53 16.00 14.25 15.00 0.1M
2023-11-15 14.25 15.22 13.09 14.63 0.1M
2023-11-14 14.00 15.25 13.75 14.10 0.0M
2023-11-13 14.31 14.31 12.84 13.95 0.0M
2023-11-10 14.25 15.00 14.00 14.75 0.0M
2023-11-09 14.95 15.25 13.75 14.40 0.0M
2023-11-08 15.25 15.75 14.22 15.21 0.0M
2023-11-07 14.50 15.71 13.75 15.31 0.0M
2023-11-06 13.56 14.50 12.75 14.00 0.0M
2023-11-03 13.25 14.73 13.06 13.28 0.0M
2023-11-02 13.46 13.50 13.00 13.20 0.0M
2023-11-01 13.78 14.00 13.00 13.44 0.0M
2023-10-31 13.57 13.75 12.94 13.50 0.0M
2023-10-30 13.15 13.75 12.75 13.17 0.0M
2023-10-27 13.45 13.50 12.75 13.24 0.0M
2023-10-26 13.63 13.75 13.26 13.28 0.0M
2023-10-25 14.49 14.49 13.63 13.81 0.0M
2023-10-24 14.00 14.85 13.50 14.25 0.0M
2023-10-23 14.20 14.42 13.78 14.00 0.0M
2023-10-20 14.75 14.75 13.25 14.00 0.0M
2023-10-19 14.19 14.85 13.77 13.89 0.0M
2023-10-18 14.23 14.50 13.50 14.25 0.0M
2023-10-17 14.50 14.90 13.50 13.88 0.0M
2023-10-16 14.93 15.00 13.50 13.93 0.0M
2023-10-13 14.75 15.25 14.31 14.34 0.0M
2023-10-12 15.25 15.50 14.44 14.98 0.0M
2023-10-11 14.75 15.73 14.33 15.05 0.0M
2023-10-10 14.46 15.00 14.20 15.00 0.0M
2023-10-09 14.43 14.75 13.83 14.53 0.0M
2023-10-06 14.50 15.00 14.08 14.88 0.0M
2023-10-05 13.75 15.00 13.55 14.27 0.0M
2023-10-04 13.25 14.00 12.32 13.50 0.0M
2023-10-03 13.75 14.50 12.30 13.10 0.0M
2023-10-02 14.81 15.25 13.75 13.98 0.0M
2023-09-29 14.75 15.50 14.50 15.00 0.0M
2023-09-28 12.80 14.70 12.53 14.25 0.0M
2023-09-27 12.80 13.25 12.52 12.75 0.0M
2023-09-26 12.62 13.25 12.52 12.93 0.0M
2023-09-25 12.96 13.00 12.08 12.88 0.0M
2023-09-22 12.82 13.75 12.50 12.87 0.0M
2023-09-21 13.16 13.16 12.50 12.82 0.0M
2023-09-20 12.45 13.37 12.00 13.16 0.0M
2023-09-19 12.90 13.25 11.26 12.25 0.0M
2023-09-18 15.75 15.75 12.81 12.90 0.1M
2023-09-15 15.39 15.94 14.60 15.25 0.0M
2023-09-14 15.74 16.25 15.25 15.29 0.0M
2023-09-13 16.00 16.98 15.83 16.10 0.0M
2023-09-12 16.25 16.75 15.75 15.90 0.0M
2023-09-11 16.41 16.83 15.68 15.83 0.0M
2023-09-08 16.75 17.44 15.56 16.15 0.0M
2023-09-07 17.48 17.50 15.51 16.74 0.0M
2023-09-06 18.50 18.50 16.75 17.48 0.0M
2023-09-05 18.20 18.73 17.33 18.13 0.0M
2023-09-01 18.14 18.50 18.00 18.36 0.0M
2023-08-31 18.50 18.50 17.25 18.20 0.0M
2023-08-30 17.80 18.75 17.75 18.44 0.0M
2023-08-29 17.48 18.00 17.00 17.88 0.0M
2023-08-28 17.75 17.95 16.26 17.30 0.0M
2023-08-25 18.00 18.00 16.67 17.39 0.0M
2023-08-24 18.50 19.50 17.56 18.00 0.1M
2023-08-23 17.00 17.99 16.43 17.75 0.0M
2023-08-22 17.25 17.25 15.28 16.50 0.0M
2023-08-21 17.50 17.88 16.34 17.50 0.0M
2023-08-18 16.26 18.23 16.00 17.19 0.0M
2023-08-17 16.75 16.75 15.28 16.25 0.0M
2023-08-16 16.75 17.55 15.75 15.89 0.0M
2023-08-15 16.75 17.55 16.75 16.98 0.0M
2023-08-14 16.58 17.25 16.47 16.88 0.0M
2023-08-11 16.08 16.75 15.05 16.70 0.0M
2023-08-10 17.73 18.25 15.50 16.25 0.1M
2023-08-09 18.04 18.22 17.26 17.52 0.0M
2023-08-08 17.25 18.75 17.25 18.60 0.0M
2023-08-07 18.28 18.50 17.25 17.75 0.0M
2023-08-04 18.23 19.50 17.75 18.75 0.0M
2023-08-03 17.48 20.37 17.48 18.25 0.0M
2023-08-02 18.12 18.75 16.78 17.75 0.0M
2023-08-01 20.13 20.13 17.48 18.53 0.0M
2023-07-31 20.25 20.40 20.00 20.21 0.0M
2023-07-28 18.99 20.50 18.88 20.31 0.0M
2023-07-27 17.00 19.25 17.00 18.96 0.0M
2023-07-26 18.00 18.12 16.58 18.01 0.0M
2023-07-25 18.28 18.50 17.75 17.89 0.0M
2023-07-24 18.40 19.48 17.53 18.50 0.0M
2023-07-21 19.28 19.44 18.25 18.78 0.0M
2023-07-20 19.13 20.00 18.75 19.25 0.0M
2023-07-19 19.00 20.00 18.75 19.40 0.0M
2023-07-18 19.75 20.61 19.00 19.28 0.0M
2023-07-17 18.95 20.00 18.87 19.55 0.0M
2023-07-14 20.25 20.38 18.78 19.20 0.0M
2023-07-13 21.00 21.50 19.56 20.00 0.0M
2023-07-12 21.03 22.00 20.44 21.25 0.0M
2023-07-11 22.13 22.50 20.65 21.38 0.0M
2023-07-10 20.75 22.50 20.38 22.10 0.1M
2023-07-07 20.23 21.22 19.85 20.63 0.0M
2023-07-06 18.89 19.75 17.78 19.72 0.0M
2023-07-05 20.25 20.25 18.89 19.58 0.0M
2023-07-03 20.75 21.25 19.52 20.50 0.0M
2023-06-30 19.50 21.35 19.00 20.76 0.1M
2023-06-29 18.97 20.24 18.45 18.99 0.0M
2023-06-28 15.71 19.35 15.50 19.07 0.1M
2023-06-27 17.50 18.25 15.33 15.71 0.1M
2023-06-26 20.75 21.48 17.05 17.50 0.1M
2023-06-23 20.50 21.75 20.00 20.75 0.1M
2023-06-22 20.00 21.25 20.00 20.38 0.1M
2023-06-21 18.89 20.97 18.50 20.19 0.1M
2023-06-20 22.50 22.50 18.08 19.38 0.1M
2023-06-16 23.63 24.50 21.25 23.18 0.1M
2023-06-15 28.00 28.25 22.50 23.38 0.2M
2023-06-14 28.50 30.00 27.50 28.75 0.1M
2023-06-13 30.25 31.50 26.50 28.63 0.2M
2023-06-12 34.25 35.00 28.75 31.25 0.1M
2023-06-09 32.50 35.00 32.33 34.50 0.1M
2023-06-08 32.25 33.50 30.50 33.25 0.1M
2023-06-07 31.00 36.25 31.00 32.25 0.3M
2023-06-06 26.00 37.00 25.63 34.75 0.2M
2023-06-05 29.25 30.50 25.00 25.25 0.2M
2023-06-02 26.25 30.13 25.00 29.25 0.2M
2023-06-01 23.25 26.75 21.33 26.25 0.2M
2023-05-31 20.75 25.75 20.67 23.25 0.3M
2023-05-30 16.81 21.22 16.25 20.58 0.4M
2023-05-26 17.88 18.50 14.25 16.50 1.3M
2023-05-25 17.48 17.75 11.66 13.23 0.2M
2023-05-24 16.25 18.25 16.25 17.36 0.0M
2023-05-23 19.37 19.38 16.35 17.02 0.0M
2023-05-22 18.29 19.75 18.03 19.14 0.0M
2023-05-19 16.88 18.75 16.75 18.29 0.0M
2023-05-18 15.50 16.98 15.50 16.26 0.0M
2023-05-17 15.25 16.75 15.25 15.95 0.0M
2023-05-16 17.25 17.25 15.13 15.13 0.0M
2023-05-15 16.25 17.50 16.00 17.12 0.0M
2023-05-12 13.75 17.75 13.69 15.75 0.0M
2023-05-11 13.17 13.75 13.01 13.56 0.0M
2023-05-10 13.13 13.13 11.78 12.81 0.0M
2023-05-09 13.50 13.50 12.52 13.13 0.0M
2023-05-08 12.03 14.22 12.02 13.50 0.0M
2023-05-05 12.00 12.60 11.53 12.24 0.0M
2023-05-04 12.50 12.50 11.77 12.50 0.0M
2023-05-03 13.25 13.25 12.25 12.25 0.0M
2023-05-02 12.50 13.11 12.05 12.13 0.0M
2023-05-01 11.40 13.16 11.25 12.53 0.0M
2023-04-28 11.25 12.25 10.06 11.75 0.0M
2023-04-27 9.07 11.27 8.68 10.74 0.0M
2023-04-26 9.93 9.93 8.63 8.63 0.0M
2023-04-25 9.75 9.85 8.73 9.46 0.0M
2023-04-24 10.50 10.50 9.50 9.86 0.0M
2023-04-21 9.88 10.13 9.50 10.13 0.0M
2023-04-20 9.81 10.06 9.50 9.98 0.0M
2023-04-19 9.50 10.00 9.50 10.00 0.0M
2023-04-18 10.25 11.13 9.66 10.00 0.0M
2023-04-17 9.14 10.25 9.14 10.05 0.0M
2023-04-14 9.72 9.88 9.01 9.63 0.0M
2023-04-13 8.75 9.93 8.75 9.73 0.0M
2023-04-12 9.62 9.62 8.54 8.83 0.0M
2023-04-11 9.19 10.78 9.13 9.29 0.1M
2023-04-10 8.56 9.08 8.56 8.66 0.0M
2023-04-06 10.00 10.00 9.13 9.16 0.0M
2023-04-05 9.25 10.00 9.01 9.61 0.0M
2023-04-04 8.95 9.50 8.75 9.29 0.0M
2023-04-03 9.00 9.17 8.53 9.01 0.0M
2023-03-31 8.97 9.24 8.75 8.82 0.0M
2023-03-30 9.00 9.40 8.45 8.75 0.0M
2023-03-29 8.82 8.99 8.78 8.93 0.0M
2023-03-28 9.21 9.21 8.78 8.82 0.0M
2023-03-27 8.99 9.44 8.75 9.08 0.0M
2023-03-24 9.00 9.50 8.75 8.85 0.0M
2023-03-23 9.37 9.50 8.77 8.97 0.0M
2023-03-22 9.04 9.75 8.75 9.08 0.0M
2023-03-21 9.34 9.50 9.18 9.33 0.0M
2023-03-20 8.96 9.50 8.96 9.25 0.0M
2023-03-17 9.87 10.25 9.03 9.23 0.0M
2023-03-16 9.75 10.70 9.38 9.87 0.0M
2023-03-15 9.95 10.96 9.25 10.00 0.0M
2023-03-14 10.08 11.00 9.50 10.00 0.0M
2023-03-13 10.85 11.00 10.00 10.01 0.0M
2023-03-10 12.45 12.45 10.25 11.00 0.0M
2023-03-09 12.43 13.14 12.00 12.13 0.0M
2023-03-08 12.75 13.02 12.25 12.55 0.0M
2023-03-07 13.42 14.00 13.01 13.38 0.0M
2023-03-06 13.89 14.48 12.75 13.88 0.0M
2023-03-03 13.04 13.50 12.14 13.23 0.0M
2023-03-02 12.50 13.55 12.50 12.88 0.0M
2023-03-01 12.25 14.00 12.00 12.82 0.0M
2023-02-28 12.12 12.50 12.00 12.46 0.0M
2023-02-27 12.23 12.66 11.66 12.12 0.0M
2023-02-24 13.07 13.07 12.05 12.07 0.0M
2023-02-23 12.50 13.25 12.25 12.69 0.0M
2023-02-22 12.60 13.25 12.00 12.50 0.0M
2023-02-21 8.75 13.54 8.75 12.58 0.1M
2023-02-17 14.95 16.50 14.63 15.35 0.0M
2023-02-16 14.88 15.50 14.63 15.01 0.0M
2023-02-15 15.22 15.22 14.50 15.00 0.0M
2023-02-14 14.85 16.00 14.55 14.62 0.0M
2023-02-13 15.25 15.75 14.26 15.01 0.0M
2023-02-10 15.00 15.00 13.25 14.62 0.0M
2023-02-09 16.50 16.50 14.66 15.13 0.0M
2023-02-08 15.96 16.50 15.25 15.59 0.0M
2023-02-07 16.81 16.81 14.66 15.63 0.0M
2023-02-06 16.75 17.00 15.23 16.39 0.0M
2023-02-03 14.25 17.00 14.23 16.58 0.0M
2023-02-02 13.50 14.00 13.25 13.89 0.0M
2023-02-01 12.75 13.50 12.25 13.50 0.0M
2023-01-31 12.33 13.00 11.70 12.83 0.0M
2023-01-30 13.36 13.75 11.25 12.25 0.0M
2023-01-27 12.59 12.75 12.00 12.72 0.0M
2023-01-26 12.50 13.25 11.39 12.04 0.0M
2023-01-25 12.25 13.50 12.03 12.22 0.0M
2023-01-24 12.75 13.50 12.25 12.50 0.0M
2023-01-23 11.50 12.97 11.50 12.81 0.0M
2023-01-20 11.18 11.75 11.00 11.72 0.0M
2023-01-19 11.75 11.75 11.00 11.29 0.0M
2023-01-18 11.75 12.25 11.25 11.57 0.0M
2023-01-17 11.85 11.87 10.88 11.75 0.0M
2023-01-13 10.50 11.74 10.50 11.25 0.0M
2023-01-12 10.85 11.12 10.00 10.97 0.0M
2023-01-11 10.84 11.75 10.03 10.43 0.0M
2023-01-10 9.70 10.75 9.25 10.00 0.0M
2023-01-09 11.50 12.25 9.17 10.00 0.1M
2023-01-06 13.50 16.75 11.28 12.50 0.1M
2023-01-05 15.50 16.50 13.45 13.79 0.1M
2023-01-04 11.88 18.50 11.75 16.75 0.1M
2023-01-03 11.16 12.00 10.00 11.15 0.0M