Dark

ETTX
Entasis Therapeutics Holdings Inc.
stock NASDAQ

Inactive

Jul 8, 2022

2.19USD-0.455%(-0.01)68,834

Pre-market

0.00USD-100.000%(-2.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-08	2.1900	2.2000	2.1900	2.1900	-0.455%	68,834	0.000%
2022-07-07	2.1900	2.2000	2.1900	2.2000	+0.457%	10,650	-0.455%
2022-07-06	2.1900	2.2000	2.1900	2.1900	0.000%	57,762	0.000%
2022-07-05	2.1800	2.2000	2.1800	2.1900	0.000%	214,965	0.000%
2022-07-01	2.2000	2.2000	2.1900	2.1900	-0.455%	49,346	0.000%
2022-06-30	2.1800	2.2000	2.1800	2.2000	+0.457%	104,204	-0.455%
2022-06-29	2.1900	2.2000	2.1800	2.1900	0.000%	237,952	0.000%
2022-06-28	2.1900	2.2000	2.1900	2.1900	0.000%	31,750	0.000%
2022-06-27	2.1900	2.2000	2.1900	2.1900	-0.455%	25,789	0.000%
2022-06-24	2.1800	2.2000	2.1800	2.2000	0.000%	109,975	-0.455%
2022-06-23	2.1900	2.2000	2.1801	2.2000	+0.457%	79,889	-0.455%
2022-06-22	2.1800	2.1950	2.1800	2.1900	+0.459%	48,107	0.000%
2022-06-21	2.1900	2.2000	2.1800	2.1800	-0.457%	57,478	+0.459%
2022-06-17	2.1800	2.1900	2.1800	2.1900	0.000%	170,283	0.000%
2022-06-16	2.1800	2.1900	2.1800	2.1900	+0.459%	139,412	0.000%
2022-06-15	2.1800	2.1900	2.1800	2.1800	0.000%	302,789	+0.459%
2022-06-14	2.1800	2.1900	2.1800	2.1800	-0.457%	148,677	+0.459%
2022-06-13	2.1800	2.2000	2.1800	2.1900	0.000%	371,215	0.000%
2022-06-10	2.1800	2.1900	2.1800	2.1900	+0.459%	64,347	0.000%
2022-06-09	2.1900	2.1900	2.1800	2.1800	-0.457%	33,748	+0.459%
2022-06-08	2.1800	2.2000	2.1800	2.1900	+0.459%	450,300	0.000%
2022-06-07	2.1900	2.1900	2.1800	2.1800	0.000%	199,437	+0.459%
2022-06-06	2.1800	2.1900	2.1800	2.1800	0.000%	75,574	+0.459%
2022-06-03	2.1800	2.1900	2.1800	2.1800	0.000%	81,013	+0.459%
2022-06-02	2.1800	2.1900	2.1701	2.1800	0.000%	275,868	+0.459%
2022-06-01	2.1800	2.1900	2.1800	2.1800	0.000%	196,797	+0.459%
2022-05-31	2.1800	2.1900	2.1800	2.1800	-0.229%	150,538	+0.459%
2022-05-27	2.1800	2.1900	2.1800	2.1850	-0.228%	116,697	+0.229%
2022-05-26	2.1900	2.1900	2.1800	2.1900	0.000%	579,852	0.000%
2022-05-25	2.1800	2.1900	2.1800	2.1900	0.000%	349,864	0.000%
2022-05-24	2.1700	2.1900	2.1700	2.1900	+0.459%	986,929	0.000%
2022-05-23	2.1700	2.1900	2.1550	2.1800	+21.111%	6,556,772	+0.459%
2022-05-20	1.8010	1.8300	1.7800	1.8000	-1.639%	36,782	+21.667%
2022-05-19	1.7773	1.8300	1.7737	1.8300	+4.571%	28,113	+19.672%
2022-05-18	1.7500	1.7900	1.7500	1.7500	-1.130%	22,172	+25.143%
2022-05-17	1.7800	1.8100	1.7700	1.7700	+1.143%	11,889	+23.729%
2022-05-16	1.7800	1.8000	1.7500	1.7500	-2.778%	46,946	+25.143%
2022-05-13	1.7701	1.8000	1.7600	1.8000	+0.559%	30,104	+21.667%
2022-05-12	1.8000	1.8299	1.7500	1.7900	-1.648%	58,703	+22.346%
2022-05-11	1.8200	1.8400	1.8000	1.8200	-0.546%	67,175	+20.330%
2022-05-10	1.8300	1.8500	1.8000	1.8300	+0.549%	101,765	+19.672%
2022-05-09	1.8500	1.8500	1.8000	1.8200	-1.622%	96,566	+20.330%
2022-05-06	1.8000	1.8800	1.8000	1.8500	-2.116%	48,469	+18.378%
2022-05-05	1.8600	1.8905	1.8600	1.8900	-1.047%	12,955	+15.873%
2022-05-04	1.8800	1.9200	1.8606	1.9100	+3.243%	12,170	+14.660%
2022-05-03	1.8500	1.9200	1.8450	1.8500	-0.538%	35,953	+18.378%
2022-05-02	1.8600	1.8999	1.8600	1.8600	-1.064%	28,283	+17.742%
2022-04-29	1.9300	1.9300	1.8700	1.8800	-1.053%	12,824	+16.489%
2022-04-28	1.8600	1.9100	1.8500	1.9000	+2.151%	18,054	+15.263%
2022-04-27	1.8700	1.9198	1.8500	1.8600	-1.587%	186,797	+17.742%
2022-04-26	1.9900	1.9900	1.8508	1.8900	+0.265%	46,630	+15.873%
2022-04-25	1.8900	1.9000	1.8701	1.8850	+0.266%	40,874	+16.180%
2022-04-22	1.8900	1.9000	1.8701	1.8800	-1.053%	26,390	+16.489%
2022-04-21	1.8900	1.9100	1.8673	1.9000	+0.534%	43,082	+15.263%
2022-04-20	1.8900	1.9000	1.8700	1.8899	+0.527%	24,333	+15.879%
2022-04-19	1.8800	1.9528	1.8800	1.8800	-0.529%	23,613	+16.489%
2022-04-18	1.8900	1.9000	1.8600	1.8900	0.000%	114,234	+15.873%
2022-04-14	1.8600	1.9098	1.8600	1.8900	+1.070%	15,763	+15.873%
2022-04-13	1.8700	1.9000	1.8400	1.8700	+1.081%	23,664	+17.112%
2022-04-12	1.8500	1.8800	1.8400	1.8500	-0.270%	98,380	+18.378%
2022-04-11	1.8400	1.8700	1.8400	1.8550	+0.270%	121,035	+18.059%
2022-04-08	1.8500	1.8600	1.8300	1.8500	0.000%	69,467	+18.378%
2022-04-07	1.8800	1.8800	1.8400	1.8500	0.000%	76,320	+18.378%
2022-04-06	1.8500	1.8700	1.8316	1.8500	0.000%	108,013	+18.378%
2022-04-05	1.8700	1.8700	1.8500	1.8500	0.000%	102,823	+18.378%
2022-04-04	1.8700	1.8800	1.8300	1.8500	-0.538%	33,786	+18.378%
2022-04-01	1.8699	1.9000	1.8550	1.8600	-0.535%	25,813	+17.742%
2022-03-31	1.8900	1.8900	1.8400	1.8700	-1.058%	52,609	+17.112%
2022-03-30	1.8600	1.9100	1.8400	1.8900	+1.070%	46,900	+15.873%
2022-03-29	1.8800	1.9100	1.8700	1.8700	-1.579%	23,252	+17.112%
2022-03-28	1.9000	1.9100	1.8600	1.9000	0.000%	39,167	+15.263%
2022-03-25	1.8700	1.9000	1.8500	1.9000	+1.604%	46,421	+15.263%
2022-03-24	1.8750	1.9000	1.8600	1.8700	-1.058%	58,578	+17.112%
2022-03-23	1.9100	1.9400	1.8800	1.8900	-1.047%	35,592	+15.873%
2022-03-22	1.9398	1.9400	1.8800	1.9100	-1.036%	39,285	+14.660%
2022-03-21	1.9100	1.9488	1.8600	1.9300	-1.026%	62,820	+13.472%
2022-03-18	1.9200	1.9600	1.8900	1.9500	0.000%	66,803	+12.308%
2022-03-17	1.8700	1.9800	1.8500	1.9500	+3.175%	63,855	+12.308%
2022-03-16	1.8500	1.9000	1.8200	1.8900	+1.613%	63,827	+15.873%
2022-03-15	1.8000	1.9400	1.7199	1.8600	+12.048%	422,775	+17.742%
2022-03-14	1.6500	1.6700	1.6200	1.6600	+1.220%	159,499	+31.928%
2022-03-11	1.6600	1.6800	1.6200	1.6400	-1.796%	74,592	+33.537%
2022-03-10	1.6500	1.6800	1.6200	1.6700	+1.212%	113,546	+31.138%
2022-03-09	1.6600	1.6900	1.6200	1.6500	0.000%	87,956	+32.727%
2022-03-08	1.6500	1.6800	1.6200	1.6500	-2.367%	112,927	+32.727%
2022-03-07	1.7300	1.7300	1.6500	1.6900	-3.429%	92,016	+29.586%
2022-03-04	1.7000	1.7650	1.6300	1.7500	+0.575%	96,663	+25.143%
2022-03-03	1.7800	1.7800	1.7200	1.7400	0.000%	51,160	+25.862%
2022-03-02	1.7100	1.7600	1.7100	1.7400	0.000%	51,986	+25.862%
2022-03-01	1.7200	1.7600	1.7100	1.7400	+2.353%	86,895	+25.862%
2022-02-28	1.7700	1.7800	1.7000	1.7000	-5.556%	94,895	+28.824%
2022-02-25	1.8000	1.8000	1.7600	1.8000	+0.559%	57,393	+21.667%
2022-02-24	1.7100	1.7900	1.7000	1.7900	+2.874%	129,446	+22.346%
2022-02-23	1.7400	1.7800	1.7200	1.7400	+0.578%	98,891	+25.862%
2022-02-22	1.8100	1.8100	1.7000	1.7300	-4.420%	170,863	+26.590%
2022-02-18	1.7800	1.8200	1.7800	1.8100	+1.117%	138,317	+20.994%
2022-02-17	1.8100	1.8200	1.7700	1.7900	-1.105%	57,259	+22.346%
2022-02-16	1.7900	1.8350	1.7800	1.8100	+0.556%	77,715	+20.994%
2022-02-15	1.7700	1.8200	1.7700	1.8000	+1.124%	25,427	+21.667%
2022-02-14	1.7700	1.8200	1.7520	1.7800	-0.559%	57,101	+23.034%
2022-02-11	1.8000	1.8279	1.7500	1.7900	0.000%	69,427	+22.346%
2022-02-10	1.8100	1.8500	1.7800	1.7900	-1.648%	73,307	+22.346%
2022-02-09	1.8300	1.8600	1.8000	1.8200	0.000%	81,798	+20.330%
2022-02-08	1.8600	1.8600	1.7700	1.8200	-0.546%	47,032	+20.330%
2022-02-07	1.8900	1.9350	1.7800	1.8300	-2.660%	194,116	+19.672%
2022-02-04	1.7900	1.9000	1.7400	1.8800	+5.618%	335,547	+16.489%
2022-02-03	1.7500	1.7900	1.6800	1.7800	-1.111%	534,625	+23.034%
2022-02-02	1.6100	1.8500	1.5301	1.8000	+24.138%	10,290,128	+21.667%
2022-02-01	1.4700	1.5200	1.4000	1.4500	-1.361%	246,618	+51.034%
2022-01-31	1.5600	1.6700	1.4300	1.4700	-5.161%	361,106	+48.980%
2022-01-28	1.7050	1.7050	1.5400	1.5500	-1.899%	149,408	+41.290%
2022-01-27	1.6200	1.6600	1.5400	1.5800	-3.067%	72,834	+38.608%
2022-01-26	1.7000	1.7500	1.6200	1.6300	-5.233%	62,654	+34.356%
2022-01-25	1.6400	1.7200	1.6200	1.7200	+4.878%	38,328	+27.326%
2022-01-24	1.6900	1.7200	1.5800	1.6400	-5.747%	101,291	+33.537%
2022-01-21	1.8000	1.8600	1.7200	1.7400	-5.435%	108,869	+25.862%
2022-01-20	1.8800	1.9642	1.8200	1.8400	-2.128%	69,848	+19.022%
2022-01-19	1.9500	1.9500	1.8600	1.8800	-2.083%	49,706	+16.489%
2022-01-18	1.9200	1.9900	1.8900	1.9200	0.000%	60,060	+14.063%
2022-01-14	1.9500	1.9600	1.8900	1.9200	-3.030%	65,909	+14.063%
2022-01-13	2.0100	2.0400	1.9500	1.9800	-1.493%	111,008	+10.606%
2022-01-12	2.0800	2.1300	2.0100	2.0100	-3.828%	39,317	+8.955%
2022-01-11	2.0049	2.1000	2.0000	2.0900	+4.500%	91,837	+4.785%
2022-01-10	2.0400	2.0400	1.9301	2.0000	-1.478%	104,701	+9.500%
2022-01-07	2.0700	2.0800	1.9912	2.0300	-0.976%	94,556	+7.882%
2022-01-06	2.0400	2.1300	2.0181	2.0500	-0.966%	78,293	+6.829%
2022-01-05	2.1500	2.2000	2.0350	2.0700	-3.721%	163,039	+5.797%
2022-01-04	2.3000	2.3000	2.1500	2.1500	-5.286%	63,231	+1.860%
2022-01-03	2.1800	2.3737	2.1800	2.2700	+3.653%	38,924	-3.524%
2021-12-31	2.2600	2.3000	2.1500	2.1900	-3.097%	70,850	0.000%
2021-12-30	2.2900	2.3000	2.2200	2.2600	+2.727%	99,333	-3.097%
2021-12-29	2.2400	2.2400	2.1500	2.2000	-0.452%	130,530	-0.455%
2021-12-28	2.2700	2.3200	2.1900	2.2100	-1.339%	111,280	-0.905%
2021-12-27	2.3600	2.3900	2.2300	2.2400	-3.656%	93,430	-2.232%
2021-12-23	2.2400	2.3600	2.1900	2.3250	+6.651%	85,022	-5.806%
2021-12-22	2.1900	2.2700	2.1799	2.1800	-1.802%	48,599	+0.459%
2021-12-21	2.1300	2.2500	2.1300	2.2200	+4.717%	92,562	-1.351%
2021-12-20	2.1000	2.1500	2.1000	2.1200	-1.395%	65,117	+3.302%
2021-12-17	2.1200	2.2106	2.0331	2.1500	+2.381%	136,273	+1.860%
2021-12-16	2.2200	2.2200	2.0700	2.1000	-0.943%	153,606	+4.286%
2021-12-15	2.0900	2.1300	2.0900	2.1200	-3.196%	147,311	+3.302%
2021-12-14	2.2300	2.3764	2.1900	2.1900	-3.524%	147,619	0.000%
2021-12-13	2.2500	2.3000	2.2100	2.2700	0.000%	95,807	-3.524%
2021-12-10	2.3500	2.4098	2.2400	2.2700	-3.404%	105,828	-3.524%
2021-12-09	2.3900	2.5000	2.3500	2.3500	-3.292%	56,628	-6.809%
2021-12-08	2.3700	2.4800	2.3700	2.4300	+1.250%	121,414	-9.877%
2021-12-07	2.4300	2.4900	2.3400	2.4000	+1.266%	126,718	-8.750%
2021-12-06	2.3400	2.3700	2.2850	2.3700	-0.420%	94,995	-7.595%
2021-12-03	2.5093	2.5400	2.3000	2.3800	-7.031%	159,931	-7.983%
2021-12-02	2.5100	2.5800	2.4300	2.5600	+1.992%	129,517	-14.453%
2021-12-01	2.5800	2.6400	2.4600	2.5100	-4.563%	98,309	-12.749%
2021-11-30	2.5400	2.6300	2.5150	2.6300	+1.938%	98,702	-16.730%
2021-11-29	2.6300	2.7500	2.5800	2.5800	-1.149%	168,097	-15.116%
2021-11-26	2.6700	2.7398	2.6000	2.6100	-5.776%	69,038	-16.092%
2021-11-24	2.6500	2.9300	2.6000	2.7700	+5.323%	812,167	-20.939%
2021-11-23	2.6100	2.6600	2.5100	2.6300	+0.766%	108,801	-16.730%
2021-11-22	2.6500	2.7300	2.5200	2.6100	-1.509%	148,282	-16.092%
2021-11-19	2.6600	2.7400	2.6200	2.6500	+0.760%	82,747	-17.358%
2021-11-18	2.7100	2.7400	2.6300	2.6300	-3.309%	171,815	-16.730%
2021-11-17	2.7500	2.8150	2.6600	2.7200	-2.158%	149,668	-19.485%
2021-11-16	2.7900	2.8400	2.7500	2.7800	-0.714%	66,716	-21.223%
2021-11-15	2.8700	2.8750	2.7700	2.8000	-0.709%	136,805	-21.786%
2021-11-12	2.8400	2.8699	2.7800	2.8200	-1.053%	272,553	-22.340%
2021-11-11	2.9100	2.9600	2.7700	2.8500	-1.724%	301,264	-23.158%
2021-11-10	2.9600	3.0000	2.8600	2.9000	-2.027%	148,542	-24.483%
2021-11-09	3.0100	3.0300	2.9000	2.9600	-1.333%	172,035	-26.014%
2021-11-08	2.9900	3.0500	2.8700	3.0000	+0.334%	192,122	-27.000%
2021-11-05	3.0900	3.1700	2.9400	2.9900	-3.236%	171,401	-26.756%
2021-11-04	2.8900	3.1700	2.8900	3.0900	+1.311%	316,582	-29.126%
2021-11-03	2.9300	3.1700	2.9300	3.0500	+1.667%	284,252	-28.197%
2021-11-02	2.9600	3.0100	2.9000	3.0000	+2.041%	141,027	-27.000%
2021-11-01	2.8500	2.9600	2.7600	2.9400	+3.158%	214,531	-25.510%
2021-10-29	2.9000	2.9000	2.7500	2.8500	+2.888%	232,860	-23.158%
2021-10-28	2.6800	2.8000	2.6010	2.7700	+3.358%	707,770	-20.939%
2021-10-27	2.8300	2.8600	2.6463	2.6800	-6.294%	241,726	-18.284%
2021-10-26	2.8200	2.8800	2.8100	2.8600	+2.143%	235,831	-23.427%
2021-10-25	2.6500	2.8300	2.6100	2.8000	+6.061%	300,079	-21.786%
2021-10-22	2.6435	2.7800	2.5900	2.6400	-5.714%	388,988	-17.045%
2021-10-21	2.9800	3.0280	2.7200	2.8000	-5.085%	615,763	-21.786%
2021-10-20	3.1900	3.1900	2.9500	2.9500	-8.951%	872,419	-25.763%
2021-10-19	3.3700	3.4000	3.0800	3.2400	+4.180%	5,354,099	-32.407%
2021-10-18	3.1700	3.1908	3.0500	3.1100	-1.270%	2,594,680	-29.582%
2021-10-15	3.2500	3.3394	3.1100	3.1500	-3.963%	74,133	-30.476%
2021-10-14	3.4600	3.4700	3.2501	3.2800	-3.529%	197,297	-33.232%
2021-10-13	3.2500	3.4000	3.2500	3.4000	+4.294%	113,684	-35.588%
2021-10-12	3.1500	3.2700	3.1500	3.2600	+3.492%	83,408	-32.822%
2021-10-11	3.0900	3.2000	3.0900	3.1500	+1.613%	91,535	-30.476%
2021-10-08	3.0800	3.1200	3.0100	3.1000	0.000%	48,699	-29.355%
2021-10-07	3.0600	3.1500	3.0500	3.1000	+2.990%	86,493	-29.355%
2021-10-06	3.1600	3.1600	2.8600	3.0100	-5.346%	280,540	-27.243%
2021-10-05	3.2100	3.2900	3.1600	3.1800	-0.935%	69,881	-31.132%
2021-10-04	3.2700	3.3000	3.1000	3.2100	-2.432%	162,947	-31.776%
2021-10-01	3.3300	3.4100	3.2204	3.2900	-1.497%	153,870	-33.435%
2021-09-30	3.3200	3.4972	3.2300	3.3400	+0.602%	222,919	-34.431%
2021-09-29	3.5000	3.5800	3.2600	3.3200	-4.871%	161,203	-34.036%
2021-09-28	3.4000	3.6000	3.1900	3.4900	+2.047%	380,303	-37.249%
2021-09-27	3.7400	3.7800	3.4000	3.4200	-9.284%	355,375	-35.965%
2021-09-24	3.7700	3.8300	3.6800	3.7700	+0.533%	198,398	-41.910%
2021-09-23	3.7100	3.8390	3.6400	3.7500	+0.806%	198,750	-41.600%
2021-09-22	3.5800	3.8000	3.5800	3.7200	+4.202%	368,501	-41.129%
2021-09-21	3.6000	3.7500	3.4100	3.5700	+3.478%	548,435	-38.655%
2021-09-20	3.0900	3.8799	3.0500	3.4500	+10.932%	1,772,983	-36.522%
2021-09-17	3.0000	3.5000	2.9900	3.1100	+6.873%	1,204,988	-29.582%
2021-09-16	2.9000	3.2200	2.8400	2.9100	+6.204%	728,442	-24.742%
2021-09-15	2.8300	2.8900	2.7300	2.7400	-3.860%	109,623	-20.073%
2021-09-14	2.7700	2.9457	2.7200	2.8500	+2.518%	133,231	-23.158%
2021-09-13	2.8000	2.8400	2.6800	2.7800	0.000%	94,559	-21.223%
2021-09-10	2.7500	2.8400	2.6400	2.7800	+2.583%	102,777	-21.223%
2021-09-09	2.8400	2.8700	2.7100	2.7100	-5.575%	152,900	-19.188%
2021-09-08	2.9300	2.9700	2.8200	2.8700	-2.048%	103,834	-23.693%
2021-09-07	2.9000	2.9500	2.8200	2.9300	+1.034%	91,338	-25.256%
2021-09-03	2.8900	2.9700	2.8000	2.9000	0.000%	142,184	-24.483%
2021-09-02	2.8900	2.9200	2.7200	2.9000	+2.473%	136,768	-24.483%
2021-09-01	2.7700	2.8600	2.7657	2.8300	+1.434%	101,605	-22.615%
2021-08-31	2.7100	2.8500	2.6800	2.7900	+2.198%	164,853	-21.505%
2021-08-30	2.7200	2.8050	2.6100	2.7300	-0.365%	206,500	-19.780%
2021-08-27	2.6500	2.7800	2.6438	2.7400	+1.859%	159,736	-20.073%
2021-08-26	2.6500	2.7000	2.6100	2.6900	+2.672%	65,773	-18.587%
2021-08-25	2.6500	2.7105	2.5500	2.6200	-0.380%	68,881	-16.412%
2021-08-24	2.5800	2.7000	2.5600	2.6300	+4.365%	211,767	-16.730%
2021-08-23	2.3500	2.5800	2.3500	2.5200	+7.692%	123,741	-13.095%
2021-08-20	2.2700	2.3400	2.2200	2.3400	+2.183%	86,300	-6.410%
2021-08-19	2.3600	2.3600	2.2700	2.2900	-2.966%	89,883	-4.367%
2021-08-18	2.3900	2.4000	2.3200	2.3600	0.000%	93,152	-7.203%
2021-08-17	2.4300	2.5000	2.2800	2.3600	-4.065%	135,388	-7.203%
2021-08-16	2.5100	2.5100	2.3400	2.4600	-1.600%	121,084	-10.976%
2021-08-13	2.6000	2.6000	2.4300	2.5000	-2.724%	149,652	-12.400%
2021-08-12	2.6300	2.6700	2.4900	2.5700	-2.281%	100,089	-14.786%
2021-08-11	2.6000	2.6310	2.5500	2.6300	+1.154%	114,183	-16.730%
2021-08-10	2.5200	2.6000	2.4255	2.6000	+3.586%	163,962	-15.769%
2021-08-09	2.3500	2.5100	2.3000	2.5100	+5.462%	148,140	-12.749%
2021-08-06	2.3300	2.3900	2.3300	2.3800	+1.709%	30,841	-7.983%
2021-08-05	2.2600	2.3700	2.2088	2.3400	+2.632%	69,168	-6.410%
2021-08-04	2.2900	2.3200	2.2600	2.2800	0.000%	54,965	-3.947%
2021-08-03	2.3400	2.3493	2.2300	2.2800	-3.390%	82,843	-3.947%
2021-08-02	2.2700	2.3700	2.2200	2.3600	+3.965%	106,132	-7.203%
2021-07-30	2.3700	2.3700	2.2512	2.2700	-3.814%	71,712	-3.524%
2021-07-29	2.4000	2.4600	2.3200	2.3600	-0.840%	67,117	-7.203%
2021-07-28	2.3200	2.4055	2.2988	2.3800	+2.808%	51,568	-7.983%
2021-07-27	2.4000	2.4000	2.3000	2.3150	-3.138%	120,797	-5.400%
2021-07-26	2.5400	2.5400	2.3800	2.3900	-4.400%	180,518	-8.368%
2021-07-23	2.6100	2.6199	2.5000	2.5000	-4.215%	69,662	-12.400%
2021-07-22	2.6300	2.6800	2.5300	2.6100	0.000%	182,838	-16.092%
2021-07-21	2.5900	2.6900	2.5100	2.6100	+5.242%	312,402	-16.092%
2021-07-20	2.4500	2.5500	2.4500	2.4800	-0.402%	73,627	-11.694%
2021-07-19	2.4300	2.5000	2.3700	2.4900	+2.049%	127,542	-12.048%
2021-07-16	2.4000	2.4900	2.3400	2.4400	+1.667%	129,856	-10.246%
2021-07-15	2.4600	2.4600	2.3250	2.4000	-2.439%	79,441	-8.750%
2021-07-14	2.5100	2.5667	2.4300	2.4600	+0.408%	293,701	-10.976%
2021-07-13	2.5600	2.5633	2.4500	2.4500	-4.669%	127,669	-10.612%
2021-07-12	2.4700	2.5800	2.4148	2.5700	+3.213%	220,923	-14.786%
2021-07-09	2.5100	2.5100	2.4300	2.4900	+0.403%	58,257	-12.048%
2021-07-08	2.4500	2.5400	2.4500	2.4800	-1.587%	141,029	-11.694%
2021-07-07	2.6900	2.7000	2.5200	2.5200	-5.970%	191,284	-13.095%
2021-07-06	2.7200	2.7250	2.6500	2.6800	-2.545%	85,409	-18.284%
2021-07-02	2.7800	2.8100	2.6900	2.7500	-2.135%	92,783	-20.364%
2021-07-01	2.6900	2.8100	2.6200	2.8100	+5.243%	146,656	-22.064%
2021-06-30	2.7400	2.7500	2.6500	2.6700	-2.555%	235,923	-17.978%
2021-06-29	2.8400	2.8600	2.7100	2.7400	-3.860%	119,285	-20.073%
2021-06-28	2.8100	2.8827	2.8000	2.8500	-1.724%	143,437	-23.158%
2021-06-25	2.7400	2.9300	2.7100	2.9000	+4.693%	315,809	-24.483%
2021-06-24	2.6500	2.8400	2.6277	2.7700	+3.358%	233,779	-20.939%
2021-06-23	2.6800	2.7000	2.6100	2.6800	-0.741%	313,348	-18.284%
2021-06-22	2.7168	2.7200	2.6000	2.7000	-2.527%	214,383	-18.889%
2021-06-21	2.8028	2.8200	2.6800	2.7700	-0.360%	321,086	-20.939%
2021-06-18	2.6900	2.8300	2.6400	2.7800	+3.346%	482,616	-21.223%
2021-06-17	2.6350	2.7100	2.6100	2.6900	+0.373%	267,533	-18.587%
2021-06-16	2.5633	2.7400	2.5503	2.6800	-2.545%	310,746	-18.284%
2021-06-15	3.0000	3.0100	2.6500	2.7500	-9.539%	788,107	-20.364%
2021-06-14	3.1600	3.2100	2.8000	3.0400	+13.433%	7,634,599	-27.961%
2021-06-11	2.5000	2.6899	2.5000	2.6800	+6.773%	663,287	-18.284%
2021-06-10	2.4300	2.5400	2.4300	2.5100	+2.449%	132,641	-12.749%
2021-06-09	2.4300	2.4500	2.3300	2.4500	+2.510%	129,979	-10.612%
2021-06-08	2.4200	2.4900	2.3500	2.3900	-2.049%	77,439	-8.368%
2021-06-07	2.4600	2.5000	2.3600	2.4400	0.000%	118,989	-10.246%
2021-06-04	2.4500	2.5000	2.4200	2.4400	+0.412%	150,411	-10.246%
2021-06-03	2.3400	2.4700	2.3400	2.4300	+4.292%	164,589	-9.877%
2021-06-02	2.4400	2.4500	2.3200	2.3300	-3.719%	182,743	-6.009%
2021-06-01	2.3700	2.4500	2.3200	2.4200	+2.110%	101,318	-9.504%
2021-05-28	2.2700	2.3700	2.2663	2.3700	+3.947%	97,916	-7.595%
2021-05-27	2.3300	2.3700	2.2700	2.2800	-2.146%	97,165	-3.947%
2021-05-26	2.2700	2.3300	2.2500	2.3300	+3.097%	75,749	-6.009%
2021-05-25	2.3900	2.3900	2.2600	2.2600	-4.237%	194,290	-3.097%
2021-05-24	2.4400	2.4400	2.3000	2.3600	-0.840%	171,873	-7.203%
2021-05-21	2.3600	2.4900	2.2800	2.3800	+1.709%	365,547	-7.983%
2021-05-20	2.0700	2.5000	2.0126	2.3400	+13.043%	1,445,546	-6.410%
2021-05-19	2.0900	2.0900	1.9900	2.0700	-1.429%	97,726	+5.797%
2021-05-18	2.0600	2.1400	2.0400	2.1000	+5.528%	126,587	+4.286%
2021-05-17	1.9800	2.0200	1.9300	1.9900	+1.531%	119,059	+10.050%
2021-05-14	1.9000	1.9700	1.8700	1.9600	+3.704%	292,190	+11.735%
2021-05-13	1.9100	1.9400	1.8100	1.8900	+1.070%	217,194	+15.873%
2021-05-12	1.8600	1.9300	1.8200	1.8700	+0.538%	117,750	+17.112%
2021-05-11	1.8000	1.9400	1.7600	1.8600	+1.639%	199,076	+17.742%
2021-05-10	1.9100	1.9100	1.8000	1.8300	-3.937%	145,773	+19.672%
2021-05-07	1.9200	1.9400	1.8100	1.9050	+4.670%	361,856	+14.961%
2021-05-06	1.8800	1.9000	1.7600	1.8200	-2.674%	417,067	+20.330%
2021-05-05	1.9700	1.9900	1.8700	1.8700	-5.076%	325,682	+17.112%
2021-05-04	2.1000	2.6800	1.9500	1.9700	-6.635%	4,434,459	+11.168%
2021-05-03	2.1500	2.1500	2.0400	2.1100	+0.716%	107,452	+3.791%
2021-04-30	2.0800	2.2500	2.0200	2.0950	-1.179%	156,870	+4.535%
2021-04-29	2.1300	2.1684	2.0400	2.1200	-0.469%	121,329	+3.302%
2021-04-28	2.1300	2.2200	2.1300	2.1300	-1.389%	90,947	+2.817%
2021-04-27	2.2300	2.2318	2.1100	2.1600	-2.703%	158,509	+1.389%
2021-04-26	2.0300	2.2400	1.9700	2.2200	+11.558%	340,381	-1.351%
2021-04-23	1.9700	2.0300	1.9600	1.9900	+0.505%	54,229	+10.050%
2021-04-22	1.9200	2.0272	1.8900	1.9800	+3.125%	111,626	+10.606%
2021-04-21	1.9600	1.9600	1.8300	1.9200	+3.226%	101,070	+14.063%
2021-04-20	1.8900	1.9255	1.8301	1.8600	-3.125%	142,877	+17.742%
2021-04-19	1.9000	1.9500	1.8600	1.9200	+1.053%	192,542	+14.063%
2021-04-16	1.9100	1.9300	1.8500	1.9000	0.000%	191,653	+15.263%
2021-04-15	1.9800	2.0071	1.9000	1.9000	-4.040%	141,025	+15.263%
2021-04-14	1.9700	2.0300	1.9300	1.9800	+2.062%	141,171	+10.606%
2021-04-13	1.9700	1.9800	1.9200	1.9400	-1.523%	89,670	+12.887%
2021-04-12	2.0057	2.0286	1.9200	1.9700	-4.369%	243,438	+11.168%
2021-04-09	2.0300	2.0600	2.0100	2.0600	0.000%	71,925	+6.311%
2021-04-08	2.0500	2.0799	2.0200	2.0600	+0.488%	99,097	+6.311%
2021-04-07	2.1100	2.1200	2.0300	2.0500	-1.442%	83,925	+6.829%
2021-04-06	2.0900	2.1400	2.0700	2.0800	-1.887%	117,381	+5.288%
2021-04-05	2.1800	2.1800	2.0800	2.1200	-1.852%	134,640	+3.302%
2021-04-01	2.1700	2.1800	2.1200	2.1600	+0.935%	130,060	+1.389%
2021-03-31	2.1000	2.1800	2.1000	2.1400	+1.905%	111,539	+2.336%
2021-03-30	2.1000	2.1100	2.0180	2.1000	+4.478%	147,870	+4.286%
2021-03-29	2.0500	2.1000	1.9500	2.0100	-1.951%	209,537	+8.955%
2021-03-26	2.1000	2.1800	2.0100	2.0500	-1.442%	361,653	+6.829%
2021-03-25	2.1300	2.1300	1.9800	2.0800	+0.483%	438,480	+5.288%
2021-03-24	2.4900	2.4900	2.0600	2.0700	-14.463%	650,093	+5.797%
2021-03-23	2.6700	2.6929	2.3800	2.4200	-10.701%	461,917	-9.504%
2021-03-22	2.8300	2.8300	2.6500	2.7100	-3.901%	130,459	-19.188%
2021-03-19	2.8200	2.8800	2.7600	2.8200	0.000%	208,867	-22.340%
2021-03-18	2.9500	2.9500	2.7800	2.8200	-3.754%	95,226	-22.340%
2021-03-17	2.8100	2.9900	2.8000	2.9300	+0.342%	151,650	-25.256%
2021-03-16	3.1100	3.1100	2.8700	2.9200	-3.947%	158,683	-25.000%
2021-03-15	2.8600	3.1400	2.7602	3.0400	+7.420%	370,177	-27.961%
2021-03-12	2.6900	2.8400	2.6500	2.8300	+8.429%	287,968	-22.615%
2021-03-11	2.7000	2.7200	2.5400	2.6100	-0.382%	312,655	-16.092%
2021-03-10	2.7200	2.7224	2.5700	2.6200	-1.132%	206,662	-16.412%
2021-03-09	2.5500	2.7300	2.5500	2.6500	+4.743%	123,984	-17.358%
2021-03-08	2.5500	2.6399	2.4600	2.5300	+2.846%	183,806	-13.439%
2021-03-05	2.5600	2.5890	2.2500	2.4600	-2.381%	459,913	-10.976%
2021-03-04	2.7000	2.7000	2.4600	2.5200	-7.011%	329,847	-13.095%
2021-03-03	2.7000	2.7500	2.5800	2.7100	+1.119%	278,964	-19.188%
2021-03-02	2.7600	2.7999	2.6600	2.6800	-2.190%	230,432	-18.284%
2021-03-01	2.7700	2.8100	2.6927	2.7400	+3.008%	172,101	-20.073%
2021-02-26	2.8100	2.9000	2.6200	2.6600	-2.920%	263,414	-17.669%
2021-02-25	2.8800	2.9200	2.6600	2.7400	-5.190%	358,690	-20.073%
2021-02-24	2.9500	3.0293	2.8500	2.8900	-1.365%	198,666	-24.221%
2021-02-23	3.0000	3.0000	2.5706	2.9300	-4.870%	717,062	-25.256%
2021-02-22	3.3100	3.3430	3.0303	3.0800	-8.605%	474,593	-28.896%
2021-02-19	3.4500	3.4500	3.3300	3.3700	+0.898%	213,197	-35.015%
2021-02-18	3.4500	3.4500	3.3000	3.3400	-2.907%	312,313	-34.431%
2021-02-17	3.3600	3.4500	3.3400	3.4400	+3.303%	284,986	-36.337%
2021-02-16	3.3700	3.4600	3.2200	3.3300	-1.770%	350,967	-34.234%
2021-02-12	3.4400	3.4600	3.3340	3.3900	-1.166%	211,353	-35.398%
2021-02-11	3.4100	3.5000	3.3600	3.4300	+1.780%	425,845	-36.152%
2021-02-10	3.3800	3.4500	3.2000	3.3700	+1.201%	397,477	-35.015%
2021-02-09	3.6500	3.6819	3.2600	3.3300	-5.666%	639,437	-34.234%
2021-02-08	3.3954	3.6400	3.3300	3.5300	+7.295%	718,073	-37.960%
2021-02-05	3.2400	3.3800	3.0200	3.2900	+5.788%	717,709	-33.435%
2021-02-04	3.1400	3.3900	3.0800	3.1100	-0.321%	789,594	-29.582%
2021-02-03	3.1200	3.1841	3.0350	3.1200	-0.319%	354,862	-29.808%
2021-02-02	3.2200	3.2200	3.0800	3.1300	-0.635%	318,466	-30.032%
2021-02-01	3.1800	3.2299	3.0600	3.1500	0.000%	220,568	-30.476%
2021-01-29	3.3100	3.3999	3.1200	3.1500	-3.963%	260,554	-30.476%
2021-01-28	3.2400	3.3500	3.0201	3.2800	+0.923%	347,347	-33.232%
2021-01-27	3.4300	3.4300	3.1600	3.2500	-7.932%	477,854	-32.615%
2021-01-26	3.4500	3.5500	3.3700	3.5300	+2.616%	532,120	-37.960%
2021-01-25	3.5800	3.7399	3.2700	3.4400	-0.865%	853,555	-36.337%
2021-01-22	3.0400	3.5799	3.0300	3.4700	+11.935%	674,226	-36.888%
2021-01-21	3.0200	3.1000	2.9001	3.1000	+2.990%	391,179	-29.355%
2021-01-20	2.9700	3.0945	2.7700	3.0100	+2.034%	615,349	-27.243%

.dark-mode .lfBdx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfBdx5{ color: #333333; background-color: white; border: 2px solid #333333; }ETTXEntasis Therapeutics Holdings Inc.stock NASDAQ

ETTX
Entasis Therapeutics Holdings Inc.
stock NASDAQ