ETRA Historical Prices
Electra Therapeutics, Inc. Common stock · daily open, high, low, close & volume
Trading days
34
Period high
15.50
Period low
6.87
Period change
-39.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.07 | 8.25 | 6.87 | 7.97 | -1.24% | 437,484 |
| Nov 3, 2026 | 7.30 | 8.15 | 7.03 | 8.07 | +10.40% | 928,219 |
| Nov 2, 2026 | 8.14 | 8.38 | 7.05 | 7.31 | -9.75% | 385,641 |
| Oct 30, 2026 | 8.55 | 8.55 | 7.95 | 8.10 | -6.25% | 150,597 |
| Oct 29, 2026 | 8.94 | 9.17 | 8.55 | 8.64 | -3.79% | 166,476 |
| Oct 28, 2026 | 8.36 | 9.21 | 8.36 | 8.98 | +5.40% | 177,304 |
| Oct 27, 2026 | 8.37 | 8.88 | 8.32 | 8.52 | +1.79% | 176,833 |
| Oct 26, 2026 | 8.98 | 9.18 | 8.26 | 8.37 | -3.90% | 159,130 |
| Oct 23, 2026 | 9.30 | 9.35 | 8.71 | 8.71 | -5.84% | 186,456 |
| Oct 22, 2026 | 9.18 | 9.48 | 9.00 | 9.25 | +2.21% | 155,802 |
| Oct 21, 2026 | 8.89 | 9.27 | 8.81 | 9.05 | +2.72% | 126,068 |
| Oct 20, 2026 | 8.75 | 9.17 | 8.71 | 8.81 | +2.32% | 177,913 |
| Oct 19, 2026 | 8.72 | 8.88 | 8.56 | 8.61 | -1.60% | 308,987 |
| Oct 16, 2026 | 8.74 | 9.15 | 8.50 | 8.75 | +0.00% | 1,380,473 |
| Oct 15, 2026 | 8.97 | 8.99 | 8.58 | 8.75 | -2.13% | 179,560 |
| Oct 14, 2026 | 8.69 | 9.47 | 8.50 | 8.94 | +3.83% | 521,072 |
| Oct 13, 2026 | 9.39 | 9.80 | 8.57 | 8.61 | -7.62% | 552,350 |
| Oct 12, 2026 | 8.99 | 9.60 | 8.78 | 9.32 | +3.10% | 346,738 |
| Oct 9, 2026 | 9.13 | 9.29 | 8.68 | 9.04 | -1.09% | 778,371 |
| Oct 8, 2026 | 9.10 | 10.12 | 8.63 | 9.14 | -0.22% | 408,049 |
| Oct 7, 2026 | 9.72 | 9.73 | 8.92 | 9.16 | -6.72% | 407,261 |
| Oct 6, 2026 | 9.68 | 9.95 | 9.35 | 9.82 | +0.82% | 276,155 |
| Oct 5, 2026 | 10.46 | 10.46 | 9.28 | 9.74 | -6.08% | 334,447 |
| Oct 2, 2026 | 10.75 | 11.13 | 9.88 | 10.37 | -2.90% | 696,581 |
| Oct 1, 2026 | 11.14 | 11.57 | 10.46 | 10.68 | -5.07% | 1,255,362 |
| Sep 30, 2026 | 11.37 | 12.09 | 11.23 | 11.25 | -0.88% | 925,708 |
| Sep 29, 2026 | 11.21 | 11.94 | 11.00 | 11.35 | +0.27% | 715,624 |
| Sep 28, 2026 | 11.52 | 11.91 | 11.13 | 11.32 | -1.99% | 536,018 |
| Sep 25, 2026 | 11.70 | 12.75 | 11.27 | 11.55 | -2.28% | 438,461 |
| Sep 24, 2026 | 12.54 | 13.56 | 11.71 | 11.82 | -6.71% | 445,166 |
| Sep 23, 2026 | 13.56 | 14.18 | 12.50 | 12.67 | -6.98% | 875,390 |
| Sep 22, 2026 | 13.88 | 14.12 | 13.11 | 13.62 | -2.16% | 439,703 |
| Sep 21, 2026 | 13.94 | 14.48 | 13.47 | 13.92 | +5.06% | 813,177 |
| Sep 18, 2026 | 15.00 | 15.50 | 13.25 | 13.25 | - | 5,124,319 |
Daily open, high, low, close and volume for Electra Therapeutics, Inc. Common stock (ETRA). Showing 34 trading days. Unadjusted prices.