Free Trial

eFFECTOR Therapeutics (EFTR) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free EFTR Stock Alerts
$2.14
+0.06 (+2.88%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

eFFECTOR Therapeutics Stock Price Performance

5 Day
Performance
-2.73%
1 Month
Performance
-7.36%
3 Month
Performance
-80.00%
6 Month
Performance
-85.14%
Year-To-Date
Performance
-81.69%
1 Year
Performance
-83.70%
Receive EFTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for eFFECTOR Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

EFTR Stock Chart for Thursday, May, 9, 2024

EFTR Chart by TradingView

eFFECTOR Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.08$2.14
+2.88%		$2.14$1.98116,174 shs$7.90 million
05/08/2024$2.05$2.08
+1.46%		$2.13$1.96118,184 shs$7.68 million
05/07/2024$2.13$2.05
-3.76%		$2.23$2.0385,707 shs$7.56 million
05/06/2024$2.20$2.13
-3.18%		$2.26$2.1079,789 shs$7.86 million
05/03/2024$2.16$2.20
+1.85%		$2.29$2.12144,738 shs$8.12 million
05/02/2024$2.20$2.16
-1.82%		$2.26$2.08108,638 shs$7.97 million
05/01/2024$2.25$2.20
-2.22%		$2.34$2.1762,982 shs$8.12 million
04/30/2024$2.07$2.25
+8.70%		$2.27$2.02163,235 shs$8.30 million
04/29/2024$1.89$2.07
+9.52%		$2.13$1.92226,008 shs$7.64 million
04/26/2024$1.81$1.89
+4.42%		$1.96$1.81162,102 shs$6.97 million
04/25/2024$1.85$1.81
-2.16%		$1.87$1.76180,331 shs$6.68 million
04/24/2024$1.94$1.85
-4.64%		$1.94$1.80108,175 shs$6.83 million
04/23/2024$1.78$1.94
+8.99%		$1.99$1.78149,612 shs$7.16 million
04/22/2024$1.70$1.78
+4.71%		$1.87$1.63177,202 shs$6.57 million
04/19/2024$1.78$1.70
-4.49%		$1.80$1.60197,040 shs$6.27 million
04/18/2024$1.89$1.78
-5.82%		$1.91$1.75146,037 shs$6.56 million
04/17/2024$1.99$1.89
-5.03%		$2.05$1.81135,489 shs$6.97 million
04/16/2024$1.93$1.99
+3.11%		$2.03$1.89234,361 shs$7.34 million
04/15/2024$2.08$1.93
-7.21%		$2.12$1.83412,408 shs$7.12 million
04/12/2024$2.24$2.08
-6.94%		$2.27$2.03294,182 shs$7.68 million
04/11/2024$2.36$2.24
-5.30%		$2.37$2.17324,974 shs$8.25 million
04/10/2024$2.31$2.36
+2.16%		$2.39$2.24250,584 shs$8.71 million
04/09/2024$2.13$2.31
+8.45%		$2.46$2.14817,552 shs$8.52 million
04/08/2024$2.51$2.13
-15.14%		$2.44$2.101.33 million shs$5.51 million
04/05/2024$2.96$2.51
-15.20%		$2.95$2.492.39 million shs$6.48 million
04/04/2024$16.47$2.96
-82.03%		$4.10$2.768.68 million shs$7.65 million
04/03/2024$15.41$16.47
+6.88%		$16.88$15.07246,976 shs$42.49 million
04/02/2024$15.67$15.41
-1.66%		$15.88$14.26126,383 shs$39.76 million
04/01/2024$14.39$15.67
+8.90%		$16.55$13.96349,734 shs$40.43 million
03/29/2024$14.39$14.39$14.72$13.25351,762 shs$37.20 million
03/28/2024$13.45$14.39
+6.99%		$14.72$13.25349,809 shs$37.13 million
03/27/2024$12.91$13.45
+4.18%		$13.72$12.38164,295 shs$34.70 million
03/26/2024$13.76$12.91
-6.18%		$13.49$11.10487,632 shs$33.31 million
03/25/2024$12.33$13.76
+11.60%		$14.28$12.55311,272 shs$35.50 million
03/22/2024$12.95$12.33
-4.79%		$12.91$12.0185,328 shs$31.81 million
03/21/2024$12.85$12.95
+0.78%		$13.15$11.69143,661 shs$33.41 million
03/20/2024$12.27$12.85
+4.73%		$12.85$12.0557,417 shs$33.15 million
03/19/2024$11.87$12.27
+3.37%		$12.95$11.7179,580 shs$31.72 million
03/18/2024$11.06$11.87
+7.32%		$13.15$11.30156,590 shs$30.63 million
03/15/2024$10.85$11.06
+1.94%		$11.33$10.83114,477 shs$28.54 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$10.88$10.85
-0.28%		$11.27$10.7575,258 shs$28.05 million
03/13/2024$11.15$10.88
-2.42%		$11.55$10.50127,487 shs$28.07 million
03/12/2024$11.12$11.15
+0.27%		$11.83$10.51158,505 shs$28.77 million
03/11/2024$13.16$11.12
-15.50%		$13.62$10.85413,575 shs$28.69 million
03/08/2024$14.99$13.16
-12.21%		$15.25$12.36464,988 shs$33.95 million
03/07/2024$16.68$14.99
-10.13%		$16.74$14.93158,895 shs$38.67 million
03/06/2024$15.57$16.68
+7.13%		$16.92$15.38173,090 shs$43.03 million
03/05/2024$16.95$15.57
-8.14%		$17.22$15.11264,664 shs$40.25 million
03/04/2024$16.20$16.95
+4.63%		$17.75$16.01310,264 shs$43.73 million
03/01/2024$14.44$16.20
+12.19%		$16.59$14.05291,815 shs$41.80 million
02/29/2024$13.59$14.44
+6.25%		$14.44$12.81161,885 shs$37.26 million
02/28/2024$13.14$13.59
+3.42%		$15.00$13.44343,044 shs$35.06 million
02/27/2024$11.62$13.14
+13.08%		$13.52$11.62360,376 shs$33.90 million
02/26/2024$11.12$11.62
+4.54%		$11.92$11.03100,284 shs$29.98 million
02/23/2024$11.04$11.11
+0.63%		$11.27$10.7477,812 shs$28.66 million
02/22/2024$10.84$11.04
+1.85%		$11.29$10.5377,773 shs$28.48 million
02/21/2024$10.99$10.84
-1.36%		$11.34$10.4268,042 shs$27.97 million
02/20/2024$11.32$10.99
-2.92%		$11.93$10.60101,943 shs$28.41 million
02/19/2024$11.32$11.32$11.90$11.2561,200 shs$29.21 million
02/16/2024$11.66$11.32
-2.92%		$11.90$11.2561,278 shs$29.21 million
02/15/2024$12.19$11.66
-4.35%		$12.64$11.29136,845 shs$30.14 million
02/14/2024$10.99$12.19
+10.92%		$12.27$10.47203,885 shs$31.45 million
02/13/2024$10.77$10.99
+2.04%		$11.43$10.6255,598 shs$28.35 million
02/12/2024$10.70$10.77
+0.65%		$11.09$10.4086,753 shs$27.79 million
02/09/2024$10.51$10.70
+1.81%		$11.00$10.2744,164 shs$27.61 million
02/08/2024$9.95$10.51
+5.63%		$10.65$9.8045,400 shs$27.12 million

Related Companies:
This page (NASDAQ:EFTR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club
Urgent Nvidia Warning
Altimetry
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity