Price Alert

Entasis Therapeutics Inc... (ETTX)

NASDAQ: ETTX · Real-Time Price · USD

2.19

-0.01 (-0.45%)

At close: Jul 08, 2022, 10:00 PM

ETTX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 8, 2022	2.19	2.20	2.19	2.19	2.19	-0.45%	68,834
Jul 7, 2022	2.19	2.20	2.19	2.20	2.20	0.46%	10,650
Jul 6, 2022	2.19	2.20	2.19	2.19	2.19	0.00%	57,762
Jul 5, 2022	2.18	2.20	2.18	2.19	2.19	0.00%	214,965
Jul 1, 2022	2.20	2.20	2.19	2.19	2.19	-0.45%	49,346
Jun 30, 2022	2.18	2.20	2.18	2.20	2.20	0.46%	104,204
Jun 29, 2022	2.19	2.20	2.18	2.19	2.19	0.00%	237,952
Jun 28, 2022	2.19	2.20	2.19	2.19	2.19	0.00%	31,750
Jun 27, 2022	2.19	2.20	2.19	2.19	2.19	-0.45%	25,789
Jun 24, 2022	2.18	2.20	2.18	2.20	2.20	0.00%	109,975
Jun 23, 2022	2.19	2.20	2.18	2.20	2.20	0.46%	79,889
Jun 22, 2022	2.18	2.19	2.18	2.19	2.19	0.46%	48,107
Jun 21, 2022	2.19	2.20	2.18	2.18	2.18	-0.46%	57,478
Jun 17, 2022	2.18	2.19	2.18	2.19	2.19	0.00%	170,283
Jun 16, 2022	2.18	2.19	2.18	2.19	2.19	0.46%	139,412
Jun 15, 2022	2.18	2.19	2.18	2.18	2.18	0.00%	302,789
Jun 14, 2022	2.18	2.19	2.18	2.18	2.18	-0.46%	148,677
Jun 13, 2022	2.18	2.20	2.18	2.19	2.19	0.00%	371,215
Jun 10, 2022	2.18	2.19	2.18	2.19	2.19	0.46%	64,347
Jun 9, 2022	2.19	2.19	2.18	2.18	2.18	-0.46%	33,748