Quantcast

Historical Stock Prices

ETTX 
$5.5
*  
0.86
13.52%
Get ETTX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ETTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 6.3 6.369 5.41 5.5 28,836
04/17/2019 6.3315 6.3882 6.3315 6.36 1,914
04/16/2019 6.42 6.45 6.3011 6.38 6,192
04/15/2019 6.4501 6.4626 6.4381 6.4599 5,351
04/12/2019 6.4756 6.6333 6.46 6.48 1,756
04/11/2019 6.5 6.55 6.45 6.45 5,370
04/10/2019 6.65 6.704 6.5 6.5 20,241
04/09/2019 6.7334 6.7334 6.5 6.61 3,923
04/08/2019 6.78 6.78 6.5 6.69 5,201
04/05/2019 6.51 6.9799 6.5 6.67 6,733
04/04/2019 6.601 6.926 6.5 6.555 11,829
04/03/2019 6.75 6.9128 6.75 6.77 1,928
04/02/2019 6.61 6.8 6.4 6.45 15,441
04/01/2019 7 7.07 6.2653 6.4589 10,392
03/29/2019 6.93 6.93 6.51 6.755 4,017
03/28/2019 7.07 7.07 6.6 6.638 2,238
03/27/2019 6.9499 6.9499 6.9 6.9 709
03/26/2019 6.92 6.92 6.92 6.92 215
03/25/2019 6.6206 6.99 6.56 6.56 3,700
03/22/2019 6.91 6.9297 6.7 6.7199 9,461
03/21/2019 7.0352 7.0352 6.96 6.96 1,264
03/20/2019 7 7.0054 6.9001 6.9739 2,304
03/19/2019 7.0673 7.08 6.95 6.9848 7,464
03/18/2019 6.9988 7.05 6.9988 7.05 1,750
03/15/2019 6.9474 7 6.9474 7 3,569
03/14/2019 7.03 7.03 6.7001 6.8 1,776
03/13/2019 7.08 7.099 6.9 6.985 5,511
03/12/2019 6.71 7.1 6.71 7.1 2,304
03/11/2019 7.0491 7.0491 6.71 6.72 3,348
03/08/2019 7.03 7.03 6.7947 6.8776 4,082
03/07/2019 6.25 7.2 6.25 6.925 34,994
03/06/2019 6.19 6.37 6.175 6.36 4,521
03/05/2019 5.9644 5.9644 5.9644 5.9644 297
03/04/2019 6.3425 6.38 6.1354 6.32 2,892
03/01/2019 5.95 6.2924 5.83 5.83 9,093
02/28/2019 5.85 5.99 5.8 5.8 6,148
02/27/2019 5.45 5.9265 5.4 5.8501 5,017
02/26/2019 5.791 6.081 5.34 5.38 13,977
02/25/2019 5.89 5.97 5.7 5.75 10,032
02/22/2019 6.03 6.03 5.7794 5.79 3,670
02/21/2019 5.8491 5.8778 5.82 5.82 4,578
02/20/2019 5.95 6.0402 5.67 5.67 4,875
02/19/2019 6.5 6.5 6 6 13,322
02/15/2019 6.7 6.7 6.5 6.5 6,242
02/14/2019 7.465 7.465 6.61 6.7 26,375
02/13/2019 7.3619 7.3619 7.05 7.05 5,231
02/12/2019 7.4 7.5 6.9 7.15 39,690
02/11/2019 6.33 7.22 6.25 7.02 52,505
02/08/2019 5.81 6.23 5.81 6.23 19,911
02/07/2019 6.07 6.07 5.72 5.72 20,699
02/06/2019 5.85 6.35 5.5 5.7999 18,572
02/05/2019 5.85 5.951 5.42 5.81 37,313
02/04/2019 5 5.5 5 5.38 3,111
02/01/2019 5.41 5.41 4.9 4.9 4,740
01/31/2019 5.06 5.27 5.06 5.26 5,223
01/30/2019 5.2 5.37 4.79 5.2 14,502
01/29/2019 5.48 5.48 5.2 5.43 2,462
01/28/2019 5.61 5.7 5.3 5.573 2,213
01/25/2019 5.34 5.7 5.34 5.66 4,180
01/24/2019 5.48 5.48 5.1 5.34 3,400
01/23/2019 5 5.4 5 5 10,100
01/22/2019 5.58 5.58 5 5 20,370
01/18/2019 5.8 5.85 4.8184 5.66 11,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio