Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| E-therapeutics Plc | ETX | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.425 | 4.63% | 9.60 | 10:35:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.00 | 9.00 | 9.40 | 9.60 | 9.175 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
ETX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.95 | 10.25 | 8.80 | 9.32 | 1,714,464 | -0.35 | -3.52% |
| 1 Month | 11.30 | 12.50 | 8.80 | 10.59 | 1,468,475 | -1.70 | -15.04% |
| 3 Months | 17.00 | 17.50 | 8.80 | 11.82 | 702,978 | -7.40 | -43.53% |
| 6 Months | 10.60 | 18.50 | 8.00 | 11.97 | 435,443 | -1.00 | -9.43% |
| 1 Year | 13.475 | 24.00 | 8.00 | 13.23 | 313,759 | -3.88 | -28.76% |
| 3 Years | 25.00 | 48.40 | 8.00 | 23.87 | 383,737 | -15.40 | -61.60% |
| 5 Years | 3.10 | 48.40 | 1.425 | 10.38 | 1,154,847 | 6.50 | 209.68% |
ETX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.175 | 0.33 | 3.67% | 8.85 | 9.175 | 8.80 | 2,186,052 |
| Apr 23 2024 | 8.85 | -1.40 | -13.66% | 9.55 | 9.55 | 8.85 | 3,758,132 |
| Apr 22 2024 | 10.25 | 0.23 | 2.24% | 10.25 | 10.25 | 10.25 | 1,237,276 |
| Apr 19 2024 | 10.025 | 0.08 | 0.75% | 9.75 | 10.025 | 9.75 | 325,706 |
| Apr 18 2024 | 9.95 | -0.25 | -2.45% | 9.95 | 9.95 | 9.95 | 1,065,155 |
| Apr 17 2024 | 10.20 | 0.38 | 3.82% | 10.40 | 10.40 | 10.20 | 4,338,204 |
| Apr 16 2024 | 9.825 | -0.88 | -8.18% | 10.10 | 10.10 | 9.825 | 806,126 |
| Apr 15 2024 | 10.70 | -0.55 | -4.89% | 10.80 | 11.40 | 10.70 | 770,069 |
| Apr 12 2024 | 11.25 | 0.45 | 4.17% | 11.00 | 11.50 | 11.00 | 1,502,820 |
| Apr 11 2024 | 10.80 | -1.70 | -13.60% | 12.50 | 12.50 | 10.80 | 3,092,582 |
| Apr 10 2024 | 12.50 | 0.00 | 0.00% | 10.50 | 12.50 | 9.20 | 5,533,933 |
| Apr 09 2024 | 12.50 | 0.95 | 8.23% | 12.40 | 12.50 | 12.40 | 224,138 |
| Apr 08 2024 | 11.55 | 0.95 | 8.96% | 11.55 | 11.55 | 11.55 | 92,665 |
| Apr 05 2024 | 10.60 | -0.10 | -0.93% | 10.90 | 10.90 | 10.60 | 433,305 |
| Apr 04 2024 | 10.70 | -0.30 | -2.73% | 11.10 | 11.10 | 10.70 | 142,993 |
| Apr 03 2024 | 11.00 | 0.25 | 2.33% | 10.50 | 11.20 | 10.50 | 710,158 |
| Apr 02 2024 | 10.75 | -0.25 | -2.27% | 11.20 | 12.30 | 10.75 | 43,598 |
| Mar 28 2024 | 11.00 | -0.15 | -1.35% | 11.30 | 11.30 | 10.95 | 169,640 |
| Mar 27 2024 | 11.15 | -0.58 | -4.90% | 12.00 | 12.00 | 11.15 | 252,011 |
| Mar 26 2024 | 11.725 | -0.40 | -3.30% | 12.00 | 12.40 | 11.50 | 98,333 |
| Mar 25 2024 | 12.125 | -0.10 | -0.82% | 12.45 | 12.45 | 12.125 | 1,348,744 |
