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 29, 2022 0.0264 0 +0.00(+17.86%)
Nov 28, 2022 0.0142 0.0224 0.0142 0.0224 20,451 +0.01(+30.23%)
Nov 23, 2022 0.0172 0 +0.00(+19.44%)
Nov 22, 2022 0.0150 0.0150 0.0144 0.0144 359,000 -0.00(-4.64%)
Nov 21, 2022 0.0190 0.0194 0.0151 0.0151 8,018 -0.00(-21.76%)
Nov 18, 2022 0.0193 0.0193 0.0176 0.0193 24,999 +0.00(+15.57%)
Nov 17, 2022 0.0167 0.0190 0.0150 0.0167 33,676 -0.00(-1.76%)
Nov 16, 2022 0.0231 0.0231 0.0170 0.0170 20,363 +0.00(+0.00%)
Nov 15, 2022 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-7.61%)
Nov 14, 2022 0.0181 0.0234 0.0150 0.0184 10,208 -0.00(-4.66%)
Nov 10, 2022 0.0193 0 -0.00(-16.45%)
Nov 09, 2022 0.0150 0.0231 0.0150 0.0231 6,450 +0.00(+16.67%)
Nov 08, 2022 0.0198 0.0198 0.0198 0.0198 460 +0.00(+4.21%)
Nov 07, 2022 0.0170 0.0190 0.0151 0.0190 5,800 +0.00(+0.00%)
Nov 04, 2022 0.0202 0.0227 0.0181 0.0190 26,360 -0.00(-15.56%)
Nov 02, 2022 0.0225 0 -0.00(-10.00%)
Nov 01, 2022 0.0249 0.0250 0.0195 0.0250 24,328 -0.00(-0.40%)
Oct 31, 2022 0.0250 0.0251 0.0250 0.0251 3,204 +0.00(+0.40%)
Oct 28, 2022 0.0218 0.0296 0.0217 0.0250 1,350 +0.00(+14.68%)
Oct 27, 2022 0.0297 0.0297 0.0218 0.0218 11,500 +0.00(+26.01%)
Oct 26, 2022 0.0173 0.0173 0.0173 0.0173 1,000 -0.01(-31.35%)
Oct 25, 2022 0.0242 0.0252 0.0242 0.0252 6,180 -0.00(-10.95%)
Oct 24, 2022 0.0283 0.0283 0.0283 0.0283 2,050 +0.00(+4.04%)
Oct 21, 2022 0.0214 0.0272 0.0214 0.0272 30,500 +0.00(+3.82%)
Oct 20, 2022 0.0259 0.0262 0.0259 0.0262 20,170 +0.00(+11.02%)
Oct 19, 2022 0.0221 0.0236 0.0220 0.0236 44,649 -0.00(-3.28%)
Oct 18, 2022 0.0244 0.0244 0.0244 0.0244 251 +0.00(+6.09%)
Oct 17, 2022 0.0262 0.0262 0.0221 0.0230 34,575 -0.00(-17.27%)
Oct 14, 2022 0.0247 0.0278 0.0240 0.0278 28,800 -0.00(-14.20%)
Oct 13, 2022 0.0250 0.0325 0.0250 0.0324 25,864 +0.00(+11.72%)
Oct 12, 2022 0.0290 0.0290 0.0290 0.0290 33,854 +0.00(+1.05%)
Oct 11, 2022 0.0287 0.0287 0.0287 0.0287 1,100 +0.00(+0.70%)
Oct 10, 2022 0.0285 0.0285 0.0285 0.0285 180 +0.00(+1.79%)
Oct 07, 2022 0.0387 0.0387 0.0280 0.0280 42,399 -0.01(-27.65%)
Oct 06, 2022 0.0380 0.0387 0.0380 0.0387 26,508 +0.00(+10.26%)
Oct 04, 2022 0.0351 0 +0.00(+10.73%)
Oct 03, 2022 0.0234 0.0350 0.0234 0.0317 29,700 -0.00(-6.76%)
Sep 30, 2022 0.0279 0.0340 0.0260 0.0340 16,400 -0.00(-10.53%)
Sep 29, 2022 0.0390 0.0390 0.0300 0.0380 59,325 -0.00(-9.52%)
Sep 28, 2022 0.0372 0.0420 0.0366 0.0420 22,420 +0.00(+12.60%)
Sep 27, 2022 0.0300 0.0373 0.0300 0.0373 3,299 +0.01(+16.93%)
Sep 26, 2022 0.0320 0.0320 0.0319 0.0319 1,100 -0.00(-8.86%)
Sep 23, 2022 0.0418 0.0418 0.0322 0.0350 19,874 -0.00(-8.14%)
Sep 22, 2022 0.0394 0.0394 0.0325 0.0381 13,585 -0.00(-3.54%)
Sep 21, 2022 0.0419 0.0419 0.0393 0.0395 20,417 -0.00(-6.18%)
Sep 20, 2022 0.0510 0.0510 0.0419 0.0421 34,074 -0.01(-20.57%)
Sep 19, 2022 0.0510 0.0530 0.0510 0.0530 1,100 -0.00(-7.67%)
Sep 15, 2022 0.0574 0 +0.00(+1.59%)
Sep 14, 2022 0.0600 0.0620 0.0558 0.0565 21,250 -0.01(-9.16%)
Sep 13, 2022 0.0589 0.0659 0.0589 0.0622 23,500 -0.00(-6.61%)
Sep 12, 2022 0.0573 0.0666 0.0480 0.0666 6,028 +0.02(+38.17%)
Sep 09, 2022 0.0571 0.0660 0.0482 0.0482 22,700 -0.01(-15.29%)
Sep 08, 2022 0.0568 0.0569 0.0482 0.0569 4,510 +0.01(+26.44%)
Sep 07, 2022 0.0670 0.0670 0.0420 0.0450 33,203 -0.02(-31.09%)
Sep 06, 2022 0.0698 0.0698 0.0609 0.0653 3,224 -0.01(-9.31%)
Sep 02, 2022 0.0720 0.0720 0.0720 0.0720 2,000 +0.02(+29.26%)
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.