Electra Therapeutics, Inc. ETRA
8.84 USD -0.27 (-2.96%)
Regular-session close
9.05 +0.21 +2.38%
After hours · Nov 13, 7:30 PM ET
7.62 Day range 9.37
7.31 52-week range 13.92
- YTD
- -33.28%
- 1 year
- -33.28%
ETRA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.37 | 9.37 | 7.62 | 8.84 | -0.27 | -2.96% | 313,100 |
| Nov 12, 2026 | 9.53 | 9.88 | 8.67 | 9.11 | -0.34 | -3.60% | 545,200 |
| Nov 11, 2026 | 8.25 | 9.49 | 8.18 | 9.45 | +1.46 | +18.27% | 385,200 |
| Nov 10, 2026 | 8.02 | 8.86 | 7.84 | 7.99 | -0.23 | -2.80% | 298,200 |
| Nov 9, 2026 | 7.80 | 8.80 | 7.40 | 8.22 | +0.42 | +5.38% | 428,300 |
| Nov 6, 2026 | 7.72 | 8.10 | 7.20 | 7.80 | +0.45 | +6.12% | 401,300 |
| Nov 5, 2026 | 7.95 | 7.99 | 6.96 | 7.35 | -0.62 | -7.78% | 529,000 |
| Nov 4, 2026 | 8.07 | 8.25 | 6.87 | 7.97 | -0.10 | -1.24% | 437,000 |
| Nov 3, 2026 | 7.30 | 8.15 | 7.03 | 8.07 | +0.76 | +10.40% | 927,300 |
| Nov 2, 2026 | 8.14 | 8.38 | 7.06 | 7.31 | -0.79 | -9.75% | 385,500 |
| Oct 30, 2026 | 8.55 | 8.55 | 7.95 | 8.10 | -0.54 | -6.25% | 150,500 |
| Oct 29, 2026 | 8.94 | 9.17 | 8.55 | 8.64 | -0.34 | -3.79% | 166,500 |
| Oct 28, 2026 | 8.36 | 9.21 | 8.36 | 8.98 | +0.46 | +5.40% | 177,300 |
| Oct 27, 2026 | 8.37 | 8.88 | 8.32 | 8.52 | +0.15 | +1.79% | 176,800 |
| Oct 26, 2026 | 8.98 | 9.18 | 8.26 | 8.37 | -0.34 | -3.90% | 159,100 |
| Oct 23, 2026 | 9.30 | 9.35 | 8.71 | 8.71 | -0.54 | -5.84% | 186,500 |
| Oct 22, 2026 | 9.18 | 9.48 | 9.00 | 9.25 | +0.20 | +2.21% | 155,800 |
| Oct 21, 2026 | 8.89 | 9.27 | 8.81 | 9.05 | +0.24 | +2.72% | 126,100 |
| Oct 20, 2026 | 8.75 | 9.17 | 8.71 | 8.81 | +0.20 | +2.32% | 177,700 |
| Oct 19, 2026 | 8.72 | 8.89 | 8.56 | 8.61 | -0.14 | -1.60% | 309,000 |
| Oct 16, 2026 | 8.74 | 9.16 | 8.50 | 8.75 | 0.00 | 0.00% | 1,380,500 |
| Oct 15, 2026 | 8.97 | 8.99 | 8.58 | 8.75 | -0.19 | -2.13% | 179,600 |
| Oct 14, 2026 | 8.69 | 9.47 | 8.50 | 8.94 | +0.33 | +3.83% | 521,000 |
| Oct 13, 2026 | 9.39 | 9.80 | 8.57 | 8.61 | -0.71 | -7.62% | 552,300 |
| Oct 12, 2026 | 8.99 | 9.60 | 8.78 | 9.32 | +0.28 | +3.10% | 346,700 |
| Oct 9, 2026 | 9.13 | 9.30 | 8.68 | 9.04 | -0.10 | -1.09% | 778,500 |
| Oct 8, 2026 | 9.10 | 10.12 | 8.63 | 9.14 | -0.02 | -0.22% | 408,000 |
| Oct 7, 2026 | 9.72 | 9.73 | 8.92 | 9.16 | -0.66 | -6.72% | 407,300 |
| Oct 6, 2026 | 9.68 | 9.95 | 9.35 | 9.82 | +0.08 | +0.82% | 276,200 |
| Oct 5, 2026 | 10.46 | 10.46 | 9.28 | 9.74 | -0.63 | -6.08% | 334,400 |
| Oct 2, 2026 | 10.75 | 11.13 | 9.88 | 10.37 | -0.31 | -2.90% | 696,600 |
| Oct 1, 2026 | 11.14 | 11.58 | 10.46 | 10.68 | -0.57 | -5.07% | 1,255,400 |
| Sep 30, 2026 | 11.37 | 12.09 | 11.23 | 11.25 | -0.10 | -0.88% | 925,700 |
| Sep 29, 2026 | 11.21 | 11.94 | 11.00 | 11.35 | +0.03 | +0.27% | 715,600 |
| Sep 28, 2026 | 11.52 | 11.91 | 11.14 | 11.32 | -0.23 | -1.99% | 537,100 |
| Sep 25, 2026 | 11.70 | 12.75 | 11.27 | 11.55 | -0.27 | -2.28% | 438,400 |
| Sep 24, 2026 | 12.54 | 13.56 | 11.71 | 11.82 | -0.85 | -6.71% | 445,200 |
| Sep 23, 2026 | 13.56 | 14.18 | 12.50 | 12.67 | -0.95 | -6.98% | 875,400 |
| Sep 22, 2026 | 13.88 | 14.12 | 13.11 | 13.62 | -0.30 | -2.16% | 439,700 |
| Sep 21, 2026 | 13.94 | 14.48 | 13.48 | 13.92 | +0.67 | +5.06% | 813,200 |
| Sep 18, 2026 | 15.00 | 15.50 | 13.25 | 13.25 | — | — | 5,124,300 |
41 days, newest first. Daily bars as drawn on the ETRA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.