-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-14.89% -
3 MONTH PERFORMANCE
-96.80% -
6 MONTH PERFORMANCE
-99.63% -
YEAR-TO-DATE PERFORMANCE
-99.66% -
1 YEAR PERFORMANCE
-99.74%
eFFECTOR Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.04 | $0.05 (18.75%) | $0.06 | $0.04 | 17,355 | $193,875 |
| 09/12/2024 | $0.05 | $0.04 (-20%) | $0.06 | $0.04 | 82,925 | $163,263 |
| 09/11/2024 | $0.05 | $0.04 (-14.89%) | $0.05 | $0.04 | 16,651 | $163,263 |
| 09/10/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,115 | $163,263 |
| 09/09/2024 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 2,643 | $163,263 |
| 09/06/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 15,263 | $163,263 |
| 09/05/2024 | $0.04 | $0.04 (1.01%) | $0.05 | $0.03 | 193,692 | $163,263 |
| 09/04/2024 | $0.04 | $0.04 (-12.5%) | $0.04 | $0.03 | 41,322 | $142,855 |
| 09/03/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 706 | $163,263 |
| 08/30/2024 | $0.03 | $0.04 (21.21%) | $0.05 | $0.03 | 7,693 | $163,263 |
| 08/29/2024 | $0.05 | $0.03 (-31.11%) | $0.05 | $0.03 | 333,683 | $126,529 |
| 08/28/2024 | $0.05 | $0.05 (-7.69%) | $0.05 | $0.05 | 3,020 | $183,671 |
| 08/27/2024 | $0.05 | $0.05 (8.33%) | $0.05 | $0.05 | 4,690 | $198,977 |
| 08/26/2024 | $0.05 | $0.05 (5.83%) | $0.05 | $0.05 | 12,106 | $194,385 |
| 08/23/2024 | $0.05 | $0.05 (3.72%) | $0.05 | $0.05 | 4,881 | $198,977 |
| 08/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 10,553 | $183,671 |
| 08/21/2024 | $0.05 | $0.05 (-4.75%) | $0.05 | $0.05 | 155,614 | $194,385 |
| 08/20/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 62,555 | $204,079 |
| 08/19/2024 | $0.05 | $0.05 (5.15%) | $0.05 | $0.05 | 74,949 | $204,079 |
| 08/16/2024 | $0.05 | $0.05 (6.28%) | $0.05 | $0.05 | 8,186 | $203,875 |
| 08/15/2024 | $0.05 | $0.05 (3.4%) | $0.06 | $0.05 | 10,461 | $198,365 |
| 08/14/2024 | $0.06 | $0.05 (-14.55%) | $0.06 | $0.05 | 39,844 | $191,834 |
| 08/13/2024 | $0.05 | $0.05 (1.33%) | $0.05 | $0.05 | 11,672 | $217,548 |
| 08/12/2024 | $0.05 | $0.05 (5%) | $0.06 | $0.05 | 68,011 | $214,283 |
| 08/09/2024 | $0.05 | $0.05 (5.56%) | $0.05 | $0.05 | 5,343 | $193,875 |
| 08/08/2024 | $0.04 | $0.05 (12.5%) | $0.05 | $0.04 | 10,226 | $183,671 |
| 08/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 42,038 | $204,079 |
| 08/06/2024 | $0.04 | $0.04 (-5.26%) | $0.05 | $0.04 | 44,349 | $165,304 |
| 08/05/2024 | $0.04 | $0.05 (17.65%) | $0.05 | $0.03 | 103,193 | $185,589 |
| 08/02/2024 | $0.04 | $0.04 (1.2%) | $0.04 | $0.04 | 64,297 | $171,426 |
| 08/01/2024 | $0.04 | $0.04 (2.98%) | $0.05 | $0.04 | 14,925 | $169,386 |
| 07/31/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 17,603 | $164,488 |
| 07/30/2024 | $0.05 | $0.04 (-8.6%) | $0.06 | $0.04 | 53,721 | $173,467 |
| 07/29/2024 | $0.05 | $0.05 (2.2%) | $0.06 | $0.05 | 58,205 | $189,793 |
| 07/26/2024 | $0.05 | $0.05 (-11.88%) | $0.05 | $0.05 | 24,738 | $187,753 |
| 07/25/2024 | $0.05 | $0.05 (-10.32%) | $0.06 | $0.05 | 31,009 | $189,793 |
| 07/24/2024 | $0.06 | $0.05 (-13.55%) | $0.06 | $0.05 | 87,102 | $194,079 |
| 07/23/2024 | $0.06 | $0.06 (-12.7%) | $0.06 | $0.05 | 53,571 | $224,487 |
| 07/22/2024 | $0.05 | $0.06 (9.53%) | $0.06 | $0.05 | 24,485 | $239,181 |
| 07/19/2024 | $0.06 | $0.06 (-6.14%) | $0.06 | $0.05 | 17,291 | $224,487 |
| 07/18/2024 | $0.07 | $0.05 (-22.71%) | $0.07 | $0.05 | 10,874 | $220,813 |
| 07/17/2024 | $0.05 | $0.06 (8.91%) | $0.06 | $0.05 | 147,345 | $224,487 |
| 07/16/2024 | $0.06 | $0.05 (-16.11%) | $0.09 | $0.05 | 293,865 | $206,120 |
| 07/15/2024 | $0.08 | $0.06 (-25.22%) | $0.09 | $0.06 | 72,885 | $245,711 |
| 07/12/2024 | $0.07 | $0.08 (20.15%) | $0.10 | $0.07 | 180,425 | $328,567 |
| 07/11/2024 | $0.04 | $0.07 (67.5%) | $0.08 | $0.03 | 496,056 | $273,466 |
| 07/10/2024 | $0.05 | $0.04 (-23.57%) | $0.06 | $0.03 | 353,773 | $146,937 |
| 07/09/2024 | $0.05 | $0.05 (-0.85%) | $0.06 | $0.05 | 239,510 | $189,385 |
| 07/08/2024 | $0.09 | $0.05 (-47.5%) | $0.10 | $0.05 | 448,519 | $191,018 |
| 07/05/2024 | $0.16 | $0.08 (-47.71%) | $0.16 | $0.08 | 480,509 | $340,812 |
| 07/03/2024 | $0.10 | $0.13 (30%) | $0.17 | $0.07 | 994,008 | |
| 07/02/2024 | $0.23 | $0.18 (-21.74%) | $0.24 | $0.17 | 1.63 M | $734,684 |
| 07/01/2024 | $0.27 | $0.27 (0.57%) | $0.28 | $0.24 | 1.19 M | $1.09 M |
| 06/28/2024 | $0.29 | $0.29 (0.73%) | $0.30 | $0.28 | 1.35 M | $1.18 M |
| 06/27/2024 | $0.28 | $0.31 (11.75%) | $0.33 | $0.27 | 2.50 M | $1.27 M |
| 06/26/2024 | $0.31 | $0.27 (-11.8%) | $0.31 | $0.26 | 5.00 M | $1.10 M |
| 06/25/2024 | $0.29 | $0.28 (-3.78%) | $0.38 | $0.28 | 12.79 M | $1.14 M |
| 06/24/2024 | $0.29 | $0.28 (-3.08%) | $0.35 | $0.25 | 6.05 M | $1.16 M |
| 06/21/2024 | $1.19 | $1.17 (-1.68%) | $1.32 | $1.14 | 175,418 | $4.78 M |
| 06/20/2024 | $1.20 | $1.17 (-2.5%) | $1.28 | $1.17 | 110,218 | $4.78 M |
| 06/18/2024 | $1.22 | $1.16 (-4.92%) | $1.26 | $1.16 | 72,809 | $4.73 M |
| 06/17/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.21 | 52,687 | $5.06 M |
| 06/14/2024 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 54,366 | $5.10 M |