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

Entheon Biomedical Corp (OP: ENTBF )

0.1222 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 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 (%)
Dec 31, 2021 0.2430 0.2660 0.2408 0.2520 66,317 +0.00(+0.84%)
Dec 30, 2021 0.2730 0.2789 0.2499 0.2499 59,243 +0.01(+3.44%)
Dec 29, 2021 0.2719 0.2852 0.2416 0.2416 17,796 -0.02(-7.72%)
Dec 28, 2021 0.2700 0.2710 0.2500 0.2618 202,403 -0.02(-7.82%)
Dec 27, 2021 0.2830 0.2980 0.2514 0.2840 96,651 -0.00(-1.05%)
Dec 23, 2021 0.3011 0.3011 0.2710 0.2870 60,662 -0.01(-3.92%)
Dec 22, 2021 0.3022 0.3022 0.2900 0.2987 64,122 +0.01(+5.18%)
Dec 21, 2021 0.3450 0.3450 0.2743 0.2840 92,134 -0.04(-11.42%)
Dec 20, 2021 0.3536 0.3536 0.3100 0.3206 63,179 -0.03(-8.24%)
Dec 17, 2021 0.3750 0.3750 0.3351 0.3494 27,325 -0.03(-8.05%)
Dec 16, 2021 0.3300 0.3919 0.3300 0.3800 59,159 +0.06(+18.56%)
Dec 15, 2021 0.3310 0.3365 0.3130 0.3205 22,344 -0.02(-4.56%)
Dec 14, 2021 0.3060 0.3360 0.3002 0.3358 58,177 +0.02(+7.22%)
Dec 13, 2021 0.3444 0.3448 0.3132 0.3132 21,730 -0.04(-11.72%)
Dec 10, 2021 0.3500 0.3566 0.3500 0.3548 22,110 -0.00(-0.39%)
Dec 09, 2021 0.3600 0.3800 0.3562 0.3562 15,918 -0.02(-4.78%)
Dec 08, 2021 0.3647 0.3922 0.3647 0.3741 14,894 -0.00(-0.16%)
Dec 07, 2021 0.3500 0.3835 0.3341 0.3747 10,561 +0.02(+5.43%)
Dec 06, 2021 0.3908 0.4000 0.3554 0.3554 54,964 -0.04(-11.15%)
Dec 03, 2021 0.4000 0.4179 0.3862 0.4000 26,924 +0.01(+2.64%)
Dec 02, 2021 0.4081 0.4209 0.3792 0.3897 98,202 -0.02(-4.04%)
Dec 01, 2021 0.4324 0.4324 0.3893 0.4061 28,597 +0.01(+1.27%)
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%)
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.