Free Trial

eFFECTOR Therapeutics (EFTR) Stock Chart & Stock Price History

$0.08
+0.01 (+20.15%)
(As of 07/12/2024 08:53 PM ET)

eFFECTOR Therapeutics Stock Price Performance

5 Day
Performance
+123.61%
1 Month
Performance
-93.56%
3 Month
Performance
-95.83%
6 Month
Performance
-99.25%
Year-To-Date
Performance
-99.31%
1 Year
Performance
-99.58%
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

EFTR Stock Chart for Monday, July, 15, 2024

eFFECTOR Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$0.04$0.08
+123.61%
$0.10$0.07180,425 shs$379,000.00
07/11/2024$0.04$0.04$0.08$0.03353,773 shs$169,000.00
07/10/2024$0.05$0.04
-22.41%
$0.06$0.03353,773 shs$169,000.00
07/09/2024$0.05$0.05
-0.85%
$0.06$0.05239,510 shs$218,000.00
07/08/2024$0.08$0.05
-43.95%
$0.10$0.05448,519 shs$220,000.00
07/05/2024$0.13$0.08
-35.77%
$0.16$0.08490,509 shs$392,000.00
07/04/2024$0.13$0.13$0.17$0.07993,887 shs$611,000.00
07/03/2024$0.18$0.13
-27.78%
$0.17$0.07993,887 shs$612,000.00
07/02/2024$0.27$0.18
-32.56%
$0.24$0.171.46 million shs$846,000.00
07/01/2024$0.29$0.27
-8.00%
$0.28$0.241.02 million shs$1.25 million
06/28/2024$0.31$0.29
-6.42%
$0.30$0.281.25 million shs$1.36 million
06/27/2024$0.27$0.31
+15.24%
$0.33$0.272.46 million shs$1.46 million
06/26/2024$0.28$0.27
-3.93%
$0.31$0.264.90 million shs$1.26 million
06/25/2024$0.28$0.28
-1.06%
$0.38$0.2811.71 million shs$1.32 million
06/24/2024$1.17$0.28
-75.81%
$0.35$0.255.81 million shs$1.33 million
06/21/2024$1.17$1.17$1.32$1.14175,378 shs$5.50 million
06/20/2024$1.16$1.17
+0.86%
$1.28$1.17110,137 shs$5.50 million
06/19/2024$1.16$1.16$1.26$1.1672,809 shs$5.45 million
06/18/2024$1.24$1.16
-6.45%
$1.26$1.1672,239 shs$5.45 million
06/17/2024$1.25$1.24
-0.80%
$1.27$1.2152,686 shs$5.83 million
06/14/2024$1.38$1.25
-9.42%
$1.37$1.2554,112 shs$5.88 million
06/13/2024$1.35$1.38
+2.22%
$1.47$1.3389,066 shs$6.49 million
06/12/2024$1.31$1.35
+3.05%
$1.40$1.2967,488 shs$6.35 million
06/11/2024$1.30$1.31
+0.77%
$1.38$1.2362,507 shs$6.16 million
06/10/2024$1.31$1.30
-0.76%
$1.35$1.19114,411 shs$6.12 million
06/07/2024$1.38$1.33
-3.99%
$1.43$1.3187,449 shs$6.23 million
06/06/2024$1.48$1.38
-6.76%
$1.48$1.3860,810 shs$6.49 million
06/05/2024$1.42$1.48
+4.23%
$1.55$1.3961,485 shs$6.96 million
06/04/2024$1.56$1.42
-8.97%
$1.60$1.38162,836 shs$6.67 million
06/03/2024$1.60$1.56
-2.50%
$1.66$1.50244,122 shs$7.33 million
05/31/2024$1.70$1.60
-5.88%
$1.73$1.54203,487 shs$7.52 million
05/30/2024$1.68$1.70
+1.19%
$1.73$1.6540,296 shs$7.99 million
05/29/2024$1.75$1.68
-4.00%
$1.74$1.6574,438 shs$7.90 million
05/28/2024$1.78$1.75
-1.69%
$1.77$1.6766,187 shs$8.23 million
05/27/2024$1.78$1.78$1.91$1.7652,400 shs$8.37 million
05/24/2024$1.82$1.78
-2.20%
$1.91$1.7652,295 shs$8.37 million
05/23/2024$1.76$1.82
+3.41%
$1.86$1.7483,414 shs$6.72 million
05/22/2024$1.79$1.76
-1.68%
$1.84$1.6567,926 shs$6.49 million
05/21/2024$1.87$1.79
-4.28%
$1.88$1.7291,955 shs$6.61 million
05/20/2024$1.94$1.87
-3.61%
$1.99$1.86119,522 shs$6.90 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
05/17/2024$1.98$1.94
-2.02%
$2.00$1.9260,882 shs$7.15 million
05/16/2024$1.98$1.98$2.02$1.9656,383 shs$7.31 million
05/15/2024$2.00$1.98
-1.00%
$2.05$1.94111,232 shs$7.31 million
05/14/2024$2.00$2.00$2.06$1.95133,368 shs$7.38 million
05/13/2024$2.03$2.00
-1.48%
$2.06$1.98108,205 shs$7.38 million
05/10/2024$2.14$2.03
-5.14%
$2.13$2.0085,384 shs$7.49 million
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

This page (NASDAQ:EFTR) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners