Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.1157 -0.0065 (-5.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4040 0.4346 0.3901 0.4010 58,841 -0.03(-7.58%)
Nov 29, 2021 0.4050 0.4726 0.4050 0.4339 87,485 +0.04(+10.49%)
Nov 26, 2021 0.3858 0.3927 0.3817 0.3927 17,823 -0.01(-1.83%)
Nov 24, 2021 0.4248 0.4248 0.3600 0.4000 88,266 -0.03(-7.32%)
Nov 23, 2021 0.4473 0.4529 0.4149 0.4316 66,674 -0.03(-6.36%)
Nov 22, 2021 0.4726 0.4737 0.4383 0.4609 42,970 +0.00(+0.20%)
Nov 19, 2021 0.5030 0.5030 0.4453 0.4600 27,797 -0.03(-5.54%)
Nov 18, 2021 0.4824 0.4969 0.4870 0.4870 73,451 -0.01(-1.64%)
Nov 17, 2021 0.4630 0.5164 0.4630 0.4951 94,066 +0.04(+9.34%)
Nov 16, 2021 0.4560 0.4928 0.4429 0.4528 39,553 -0.04(-8.71%)
Nov 15, 2021 0.4946 0.5058 0.4800 0.4960 115,895 +0.00(+0.90%)
Nov 12, 2021 0.4840 0.5100 0.4765 0.4916 33,251 +0.02(+3.67%)
Nov 11, 2021 0.4835 0.5068 0.4742 0.4742 73,095 +0.02(+4.80%)
Nov 10, 2021 0.4690 0.4525 131,781 -0.03(-5.73%)
Nov 09, 2021 0.5300 0.5654 0.4500 0.4800 138,745 -0.07(-12.09%)
Nov 08, 2021 0.5400 0.5715 0.5099 0.5460 199,441 +0.03(+6.14%)
Nov 05, 2021 0.4282 0.5144 0.4200 0.5144 71,318 +0.09(+22.48%)
Nov 04, 2021 0.3730 0.4421 0.3628 0.4200 84,332 +0.01(+2.44%)
Nov 03, 2021 0.3913 0.4276 0.3821 0.4100 76,657 +0.01(+3.30%)
Nov 02, 2021 0.4152 0.4363 0.3969 0.3969 127,105 -0.00(-1.02%)
Nov 01, 2021 0.4000 0.4460 0.3350 0.4010 204,409 +0.03(+7.62%)
Oct 29, 2021 0.2829 0.3800 0.2828 0.3726 273,040 +0.09(+30.65%)
Oct 28, 2021 0.2465 0.3249 0.2465 0.2852 104,607 +0.03(+13.40%)
Oct 27, 2021 0.2225 0.2591 0.2209 0.2515 109,552 +0.05(+22.15%)
Oct 26, 2021 0.2027 0.2059 42,637 +0.00(+0.00%)
Oct 25, 2021 0.2097 0.2112 0.2016 0.2059 53,406 -0.00(-1.81%)
Oct 22, 2021 0.1937 0.2230 0.1937 0.2097 28,303 -0.01(-3.36%)
Oct 21, 2021 0.2230 0.2266 0.2170 0.2170 38,136 -0.01(-2.69%)
Oct 20, 2021 0.2235 0.2302 0.2169 0.2230 66,347 +0.02(+8.36%)
Oct 19, 2021 0.2000 0.2228 0.2000 0.2058 62,560 -0.01(-4.28%)
Oct 18, 2021 0.2097 0.2268 0.2080 0.2150 11,511 -0.00(-1.01%)
Oct 15, 2021 0.2141 0.2189 0.2008 0.2172 150,589 +0.01(+3.43%)
Oct 14, 2021 0.2090 0.2148 0.2000 0.2100 19,583 +0.00(+0.48%)
Oct 13, 2021 0.2009 0.2095 0.2003 0.2090 4,766 +0.00(+2.15%)
Oct 12, 2021 0.2290 0.2290 0.1970 0.2046 27,713 -0.00(-1.78%)
Oct 11, 2021 0.2100 0.2100 0.2051 0.2083 3,312 +0.00(+2.21%)
Oct 08, 2021 0.2085 0.2157 0.2000 0.2038 33,900 -0.02(-8.12%)
Oct 07, 2021 0.2000 0.2283 0.2000 0.2218 26,011 +0.01(+6.48%)
Oct 06, 2021 0.2068 0.2151 0.2018 0.2083 38,500 -0.00(-0.81%)
Oct 05, 2021 0.2164 0.2180 0.2060 0.2100 26,160 -0.01(-3.63%)
Oct 04, 2021 0.2265 0.2265 0.2061 0.2179 44,677 -0.01(-3.58%)
Oct 01, 2021 0.2140 0.2356 0.2094 0.2260 32,216 +0.02(+7.62%)
Sep 30, 2021 0.2200 0.2200 0.2000 0.2100 55,137 -0.00(-0.14%)
Sep 29, 2021 0.2158 0.2295 0.2101 0.2103 46,729 -0.00(-1.17%)
Sep 28, 2021 0.2060 0.2256 0.2060 0.2128 40,673 -0.02(-7.28%)
Sep 27, 2021 0.2120 0.2298 0.2100 0.2295 28,833 +0.02(+7.75%)
Sep 24, 2021 0.2196 0.2341 0.2130 0.2130 11,648 -0.00(-1.48%)
Sep 23, 2021 0.2370 0.2380 0.2162 0.2162 21,137 -0.01(-4.63%)
Sep 22, 2021 0.2230 0.2306 0.2131 0.2267 24,975 -0.01(-3.53%)
Sep 21, 2021 0.2243 0.2350 0.2219 0.2350 143,599 +0.01(+3.52%)
Sep 20, 2021 0.2300 0.2360 0.2249 0.2270 42,119 -0.01(-6.16%)
Sep 17, 2021 0.2250 0.2436 0.2250 0.2419 21,738 -0.01(-4.05%)
Sep 16, 2021 0.2445 0.2568 0.2355 0.2521 29,155 +0.02(+6.51%)
Sep 15, 2021 0.2495 0.2601 0.2364 0.2367 40,853 -0.01(-5.09%)
Sep 14, 2021 0.2540 0.2571 0.2408 0.2494 76,203 +0.01(+4.75%)
Sep 13, 2021 0.2420 0.2628 0.2360 0.2381 62,331 -0.03(-10.79%)
Sep 10, 2021 0.2630 0.2773 0.2596 0.2669 24,084 -0.01(-3.33%)
Sep 09, 2021 0.3018 0.3082 0.2642 0.2761 534,320 -0.02(-7.81%)
Sep 08, 2021 0.3038 0.3069 0.2650 0.2995 31,128 -0.00(-0.17%)
Sep 07, 2021 0.2927 0.3040 0.2865 0.3000 87,137 +0.00(+1.39%)
Sep 03, 2021 0.3021 0.3220 0.2949 0.2959 29,546 -0.00(-1.43%)
Sep 02, 2021 0.2770 0.3103 0.2770 0.3002 15,767 +0.00(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.