-
5 DAY PERFORMANCE
-100.00% -
1 MONTH PERFORMANCE
-100.00% -
3 MONTH PERFORMANCE
-100.00% -
6 MONTH PERFORMANCE
-100.00% -
YEAR-TO-DATE PERFORMANCE
-100.00% -
1 YEAR PERFORMANCE
-100.00%
eFFECTOR Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $816 |
| 11/15/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1,433 | $816 |
| 11/14/2024 | $0.00 | $0.00 (-50%) | $0.00 | $0.00 | 25,152 | $816 |
| 11/13/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,180 | $816 |
| 11/12/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,111 | $816 |
| 11/11/2024 | $0.00 | $0.00 (-66.67%) | $0.00 | $0.00 | 8,761 | $816 |
| 11/08/2024 | $0.00 | $0.00 (-50%) | $0.00 | $0.00 | 11,695 | $816 |
| 11/07/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1,877 | $1,224 |
| 11/06/2024 | $0.00 | $0.00 (33.33%) | $0.00 | $0.00 | 13,604 | $1,633 |
| 11/05/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,037 | $1,224 |
| 11/04/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 373 | $1,633 |
| 11/01/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 415 | $1,633 |
| 10/31/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 14 | $1,633 |
| 10/30/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,120 | $1,633 |
| 10/29/2024 | $0.00 | $0.00 (100%) | $0.00 | $0.00 | 5,053 | $1,633 |
| 10/28/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,238 | $1,224 |
| 10/25/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 25,000 | $408 |
| 10/24/2024 | $0.00 | $0.00 (1100%) | $0.00 | $0.00 | 25,854 | $4,898 |
| 10/23/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 29,980 | $4,898 |
| 10/22/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 31,480 | $4,898 |
| 10/21/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 29,980 | $4,898 |
| 10/18/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 29,980 | $4,898 |
| 10/17/2024 | $0.00 | $0.00 (22.22%) | $0.00 | $0.00 | 282,428 | $4,490 |
| 10/16/2024 | $0.00 | $0.00 (266.67%) | $0.04 | $0.00 | 21,277 | $4,490 |
| 10/15/2024 | $0.04 | $0.03 (-18.26%) | $0.04 | $0.03 | 79,165 | $132,447 |
| 10/14/2024 | $0.03 | $0.03 (27.49%) | $0.04 | $0.03 | 23,454 | $130,611 |
| 10/11/2024 | $0.04 | $0.03 (-37.09%) | $0.04 | $0.03 | 22,806 | $102,448 |
| 10/10/2024 | $0.03 | $0.03 (11.55%) | $0.03 | $0.03 | 15,975 | $114,284 |
| 10/09/2024 | $0.03 | $0.04 (50%) | $0.04 | $0.03 | 3,589 | $153,059 |
| 10/08/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 12,605 | $163,263 |
| 10/07/2024 | $0.03 | $0.04 (58.73%) | $0.04 | $0.03 | 22,128 | $163,263 |
| 10/04/2024 | $0.03 | $0.03 (-12.23%) | $0.04 | $0.03 | 11,037 | $103,264 |
| 10/03/2024 | $0.04 | $0.04 (-0.14%) | $0.04 | $0.03 | 10,661 | $142,855 |
| 10/02/2024 | $0.04 | $0.03 (-18.65%) | $0.04 | $0.03 | 19,064 | $122,856 |
| 10/01/2024 | $0.04 | $0.04 (8.11%) | $0.04 | $0.04 | 15,190 | $163,263 |
| 09/30/2024 | $0.04 | $0.04 (-5.13%) | $0.04 | $0.04 | 58,464 | $151,018 |
| 09/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 12,372 | $159,182 |
| 09/26/2024 | $0.05 | $0.04 (-17.78%) | $0.05 | $0.04 | 172,889 | $151,018 |
| 09/25/2024 | $0.04 | $0.05 (4.05%) | $0.05 | $0.04 | 8,618 | $183,671 |
| 09/24/2024 | $0.04 | $0.04 (-2.2%) | $0.05 | $0.04 | 79,872 | $163,263 |
| 09/23/2024 | $0.04 | $0.04 (-0.39%) | $0.04 | $0.04 | 5,020 | $167,181 |
| 09/20/2024 | $0.05 | $0.04 (-3.89%) | $0.05 | $0.04 | 7,743 | $176,528 |
| 09/19/2024 | $0.05 | $0.04 (-15%) | $0.05 | $0.04 | 24,554 | $173,467 |
| 09/18/2024 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 159,088 | $163,263 |
| 09/17/2024 | $0.04 | $0.05 (17.5%) | $0.05 | $0.04 | 12,312 | $191,834 |
| 09/16/2024 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 3,983 | $163,263 |
| 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 |