U.S. markets closed

Entasis Therapeutics Holdings Inc. (ETTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.06000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20212.03002.06002.01002.06002.060067,200
Apr 08, 20212.05002.08002.02002.06002.060099,100
Apr 07, 20212.11002.12002.03002.05002.050083,900
Apr 06, 20212.09002.14002.07002.08002.0800117,300
Apr 05, 20212.18002.18002.08002.12002.1200134,600
Apr 01, 20212.17002.18002.12002.16002.1600130,000
Mar 31, 20212.10002.18002.10002.14002.1400111,500
Mar 30, 20212.10002.11002.02002.10002.1000147,900
Mar 29, 20212.05002.10001.95002.01002.0100209,500
Mar 26, 20212.10002.18002.01002.05002.0500361,600
Mar 25, 20212.13002.13001.98002.08002.0800438,500
Mar 24, 20212.49002.49002.06002.07002.0700650,100
Mar 23, 20212.67002.69002.38002.42002.4200461,900
Mar 22, 20212.83002.83002.65002.71002.7100130,500
Mar 19, 20212.82002.88002.76002.82002.8200208,400
Mar 18, 20212.95002.95002.78002.82002.820092,900
Mar 17, 20212.81002.99002.80002.93002.9300151,600
Mar 16, 20213.11003.11002.87002.92002.9200158,200
Mar 15, 20212.86003.14002.76003.04003.0400370,100
Mar 12, 20212.69002.84002.65002.83002.8300284,200
Mar 11, 20212.70002.72002.54002.61002.6100310,900
Mar 10, 20212.72002.72002.57002.62002.6200206,600
Mar 09, 20212.55002.73002.55002.65002.6500123,900
Mar 08, 20212.55002.64002.46002.53002.5300183,800
Mar 05, 20212.56002.59002.25002.46002.4600458,800
Mar 04, 20212.70002.70002.46002.52002.5200329,700
Mar 03, 20212.70002.75002.58002.71002.7100279,000
Mar 02, 20212.76002.80002.66002.68002.6800230,400
Mar 01, 20212.77002.81002.69002.74002.7400172,100
Feb 26, 20212.81002.90002.62002.66002.6600263,400
Feb 25, 20212.88002.92002.66002.74002.7400358,700
Feb 24, 20212.95003.03002.85002.89002.8900198,700
Feb 23, 20213.00003.00002.57002.93002.9300717,100
Feb 22, 20213.31003.34003.03003.08003.0800474,600
Feb 19, 20213.45003.45003.33003.37003.3700213,200
Feb 18, 20213.45003.45003.30003.34003.3400312,300
Feb 17, 20213.36003.45003.34003.44003.4400285,000
Feb 16, 20213.37003.46003.22003.33003.3300351,000
Feb 12, 20213.44003.46003.33003.39003.3900210,100
Feb 11, 20213.41003.50003.36003.43003.4300425,800
Feb 10, 20213.38003.45003.20003.37003.3700397,500
Feb 09, 20213.65003.68003.26003.33003.3300639,300
Feb 08, 20213.40003.64003.33003.53003.5300717,900
Feb 05, 20213.24003.38003.02003.29003.2900711,000
Feb 04, 20213.14003.39003.08003.11003.1100789,600
Feb 03, 20213.12003.18003.04003.12003.1200354,900
Feb 02, 20213.22003.22003.08003.13003.1300318,200
Feb 01, 20213.18003.23003.06003.15003.1500220,600
Jan 29, 20213.31003.40003.12003.15003.1500260,600
Jan 28, 20213.24003.35003.02003.28003.2800347,300
Jan 27, 20213.43003.43003.16003.25003.2500477,900
Jan 26, 20213.45003.55003.37003.53003.5300531,800
Jan 25, 20213.58003.74003.27003.44003.4400853,500
Jan 22, 20213.04003.58003.03003.47003.4700674,200
Jan 21, 20213.02003.10002.90003.10003.1000391,200
Jan 20, 20212.97003.09002.77003.01003.0100615,200
Jan 19, 20212.74002.97002.71002.95002.9500647,700
Jan 15, 20212.59002.75002.52002.64002.6400854,400
Jan 14, 20212.35002.55002.30002.53002.5300434,200
Jan 13, 20212.41002.42002.28002.35002.3500453,300
Jan 12, 20212.58002.58002.36002.43002.4300589,400
Jan 11, 20212.59002.59002.53002.55002.5500200,600
Jan 08, 20212.61002.64002.46002.62002.6200327,800
Jan 07, 20212.48002.64002.46002.59002.5900229,900
Jan 06, 20212.43002.70002.41002.46002.4600583,100
Jan 05, 20212.49002.50002.40002.43002.4300308,300
Jan 04, 20212.52002.52002.40002.50002.5000268,600
Dec 31, 20202.43002.50002.36002.47002.4700367,500
Dec 30, 20202.30002.46002.29002.45002.4500354,000
Dec 29, 20202.65002.65002.07002.33002.33001,589,800
Dec 28, 20202.88002.89002.58002.61002.6100712,100
Dec 24, 20202.80002.93002.78002.85002.8500468,100
Dec 23, 20202.54002.73002.51002.72002.7200712,200
Dec 22, 20202.44002.54002.42002.51002.5100318,600
Dec 21, 20202.31002.49002.13002.40002.4000669,000
Dec 18, 20202.45002.50002.32002.39002.3900665,000
Dec 17, 20202.32002.70002.30002.51002.51001,990,200
Dec 16, 20202.05002.29002.03002.24002.24001,233,300
Dec 15, 20202.06002.08001.98002.05002.0500690,400
Dec 14, 20202.05002.11002.00002.06002.0600997,900
Dec 11, 20201.91002.29001.88002.00002.00004,625,600
Dec 10, 20201.79001.88001.76001.85001.8500990,500
Dec 09, 20201.87001.90001.76001.81001.8100577,000
Dec 08, 20201.76001.85001.73001.84001.84001,368,000
Dec 07, 20201.76001.78001.72001.74001.7400762,300
Dec 04, 20201.75001.79001.73001.75001.7500625,200
Dec 03, 20201.80001.80001.73001.78001.78001,008,200
Dec 02, 20201.78001.79001.74001.78001.78001,005,000
Dec 01, 20201.89001.89001.77001.78001.7800852,000
Nov 30, 20201.77001.84001.74001.84001.8400459,500
Nov 27, 20201.79001.79001.74001.76001.7600563,400
Nov 25, 20201.75001.79001.73001.77001.7700465,700
Nov 24, 20201.82001.82001.75001.76001.7600567,900
Nov 23, 20201.84001.84001.75001.81001.8100579,100
Nov 20, 20201.83001.85001.79001.81001.8100382,700
Nov 19, 20201.83001.86001.77001.81001.8100356,800
Nov 18, 20201.79001.82001.76001.81001.8100282,100
Nov 17, 20201.78001.79001.74001.78001.7800275,800
Nov 16, 20201.80001.85001.73001.75001.7500395,800
Nov 13, 20201.68001.72001.66001.72001.7200401,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...