| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| eFFECTOR Therapeutics Inc | EFTR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0175 | 3.38% | 0.5348 | 19:42:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.512 | 0.5007 | 0.53 | 0.51 | 0.5173 |
EFTR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4979 | 0.550001 | 0.48 | 0.5206626 | 253,310 | 0.0369 | 7.41% |
| 1 Month | 0.7118 | 0.74999 | 0.4505 | 0.5885745 | 354,742 | -0.177 | -24.87% |
| 3 Months | 0.81 | 0.90 | 0.4505 | 0.7034031 | 494,018 | -0.2752 | -33.98% |
| 6 Months | 0.3597 | 1.48 | 0.3378 | 0.8524751 | 1,268,879 | 0.1751 | 48.68% |
| 1 Year | 0.56 | 1.48 | 0.3378 | 0.8008761 | 742,725 | -0.0252 | -4.5% |
| 3 Years | 19.00 | 40.42 | 0.3378 | 6.57 | 701,003 | -18.47 | -97.19% |
| 5 Years | 19.00 | 40.42 | 0.3378 | 6.57 | 701,003 | -18.47 | -97.19% |
EFTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2023 | 0.51 | -0.0073 | -1.41% | 0.512 | 0.53 | 0.5007 | 136,779 |
| Sep 26 2023 | 0.5173 | 0.0023 | 0.45% | 0.5047 | 0.53 | 0.5007 | 138,430 |
| Sep 25 2023 | 0.515 | 0.0002 | 0.04% | 0.5185 | 0.52 | 0.483 | 118,135 |
| Sep 22 2023 | 0.5148 | 0.0019 | 0.37% | 0.5129 | 0.550001 | 0.50 | 244,060 |
| Sep 21 2023 | 0.5129 | -0.0134 | -2.55% | 0.5263 | 0.5263 | 0.50 | 130,793 |
| Sep 20 2023 | 0.5263 | 0.0363 | 7.41% | 0.4979 | 0.5348 | 0.48 | 635,134 |
| Sep 19 2023 | 0.49 | -0.026 | -5.04% | 0.5161 | 0.5299 | 0.4505 | 548,223 |
| Sep 18 2023 | 0.516 | -0.094 | -15.41% | 0.63 | 0.63 | 0.5122 | 1,357,244 |
| Sep 15 2023 | 0.61 | -0.0016 | -0.26% | 0.6157 | 0.6377 | 0.58405 | 846,088 |
| Sep 14 2023 | 0.6116 | -0.0322 | -5.0% | 0.6294 | 0.65 | 0.61 | 519,577 |
| Sep 13 2023 | 0.6438 | 0.0078 | 1.23% | 0.64 | 0.679 | 0.633 | 260,705 |
| Sep 12 2023 | 0.636 | 0.003 | 0.47% | 0.65 | 0.67 | 0.63 | 152,479 |
| Sep 11 2023 | 0.633 | -0.013 | -2.01% | 0.6562 | 0.673 | 0.6272 | 259,917 |
| Sep 08 2023 | 0.646 | -0.0234 | -3.5% | 0.67 | 0.6975 | 0.6223 | 199,917 |
| Sep 07 2023 | 0.6694 | -0.0296 | -4.23% | 0.699 | 0.6999 | 0.6205 | 325,623 |
| Sep 06 2023 | 0.699 | -0.026 | -3.59% | 0.74 | 0.74 | 0.67 | 172,805 |
| Sep 05 2023 | 0.725 | -0.0093 | -1.27% | 0.728 | 0.749 | 0.693 | 242,178 |
| Sep 01 2023 | 0.7343 | 0.0063 | 0.87% | 0.7254 | 0.74 | 0.7199 | 179,518 |
| Aug 31 2023 | 0.728 | -0.0095 | -1.29% | 0.7399 | 0.7399 | 0.69 | 183,329 |
| Aug 30 2023 | 0.7375 | 0.0225 | 3.15% | 0.7118 | 0.74999 | 0.71 | 225,934 |
| Aug 29 2023 | 0.715 | 0.0229 | 3.31% | 0.699 | 0.72 | 0.68 | 226,783 |
| Aug 28 2023 | 0.6921 | -0.0035 | -0.5% | 0.71 | 0.718 | 0.6505 | 304,716 |