Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4100 0.4321 0.3916 0.4192 80,000 +0.01(+2.24%)
Apr 29, 2021 0.3800 0.4228 0.3800 0.4100 73,530 +0.03(+8.61%)
Apr 28, 2021 0.3948 0.3953 0.3580 0.3775 172,340 -0.01(-3.55%)
Apr 27, 2021 0.4600 0.4600 0.3669 0.3914 157,601 -0.06(-14.13%)
Apr 26, 2021 0.3750 0.4701 0.3750 0.4558 158,971 +0.03(+6.30%)
Apr 23, 2021 0.3972 0.4299 0.3800 0.4288 113,800 +0.03(+7.20%)
Apr 22, 2021 0.3791 0.4000 0.3624 0.4000 53,390 +0.02(+5.51%)
Apr 21, 2021 0.3431 0.3999 0.3352 0.3791 45,538 +0.02(+6.34%)
Apr 20, 2021 0.3852 0.3900 0.3367 0.3565 113,248 -0.02(-4.04%)
Apr 19, 2021 0.3792 0.4000 0.3500 0.3715 90,421 -0.01(-2.21%)
Apr 16, 2021 0.4498 0.4498 0.3707 0.3799 165,800 -0.06(-13.56%)
Apr 15, 2021 0.4500 0.4567 0.4065 0.4395 173,610 -0.01(-2.77%)
Apr 14, 2021 0.4646 0.4799 0.4429 0.4520 40,383 -0.02(-3.25%)
Apr 13, 2021 0.5055 0.5055 0.4589 0.4672 96,182 -0.04(-7.36%)
Apr 12, 2021 0.5372 0.5372 0.4648 0.5043 304,077 -0.02(-3.02%)
Apr 09, 2021 0.5377 0.5549 0.5000 0.5200 83,300 -0.02(-3.70%)
Apr 08, 2021 0.5446 0.5500 0.5193 0.5400 136,090 +0.01(+1.77%)
Apr 07, 2021 0.5750 0.5750 0.5200 0.5306 74,812 -0.04(-6.58%)
Apr 06, 2021 0.5800 0.5900 0.5351 0.5680 148,389 -0.00(-0.35%)
Apr 05, 2021 0.5800 0.6000 0.5374 0.5700 378,171 +0.06(+12.87%)
Apr 01, 2021 0.5112 0.5373 0.4973 0.5050 24,500 -0.03(-4.72%)
Mar 31, 2021 0.5000 0.5386 0.5000 0.5300 32,058 +0.03(+5.16%)
Mar 30, 2021 0.5454 0.5454 0.5040 0.5040 68,221 -0.04(-7.59%)
Mar 29, 2021 0.5390 0.5600 0.5169 0.5454 34,030 +0.02(+2.93%)
Mar 26, 2021 0.5214 0.5367 0.5000 0.5299 74,100 +0.01(+1.90%)
Mar 25, 2021 0.5607 0.6000 0.5000 0.5200 121,895 -0.03(-4.74%)
Mar 24, 2021 0.5526 0.5687 0.5200 0.5459 33,399 -0.01(-2.52%)
Mar 23, 2021 0.5700 0.6050 0.5400 0.5600 45,359 -0.00(-0.34%)
Mar 22, 2021 0.5650 0.6250 0.5500 0.5619 78,637 -0.06(-9.37%)
Mar 19, 2021 0.5387 0.6200 0.5200 0.6200 66,600 +0.07(+12.75%)
Mar 18, 2021 0.5433 0.5586 0.5200 0.5499 40,615 +0.01(+1.23%)
Mar 17, 2021 0.4925 0.5889 0.4925 0.5432 84,547 -0.02(-3.00%)
Mar 16, 2021 0.6000 0.6000 0.5500 0.5600 30,893 -0.03(-5.08%)
Mar 15, 2021 0.5818 0.6500 0.5736 0.5900 64,732 +0.01(+1.41%)
Mar 12, 2021 0.5550 0.6100 0.5550 0.5818 29,200 -0.01(-2.14%)
Mar 11, 2021 0.7482 0.7482 0.5850 0.5945 104,292 -0.01(-0.92%)
Mar 10, 2021 0.6300 0.6689 0.5500 0.6000 131,738 -0.03(-4.60%)
Mar 09, 2021 0.5100 0.6524 0.5100 0.6289 44,279 +0.07(+11.53%)
Mar 08, 2021 0.5640 0.5900 0.5414 0.5639 109,792 +0.05(+10.57%)
Mar 05, 2021 0.5000 0.6600 0.5000 0.5100 200,100 -0.05(-9.64%)
Mar 04, 2021 0.6300 0.6300 0.5200 0.5644 175,469 -0.04(-6.51%)
Mar 03, 2021 0.6607 0.7011 0.5984 0.6037 164,304 -0.12(-16.15%)
Mar 02, 2021 0.6800 0.7200 0.6700 0.7200 54,546 +0.05(+7.85%)
Mar 01, 2021 0.6700 0.6800 0.5900 0.6676 110,084 +0.02(+2.71%)
Feb 26, 2021 0.6000 0.6500 0.5889 0.6500 104,000 +0.02(+3.17%)
Feb 25, 2021 0.6500 0.6799 0.6300 0.6300 78,110 -0.04(-5.58%)
Feb 24, 2021 0.6653 0.7650 0.6000 0.6672 357,039 +0.04(+5.82%)
Feb 23, 2021 0.6800 0.7090 0.6125 0.6305 250,276 -0.04(-6.32%)
Feb 22, 2021 0.7000 0.7650 0.6600 0.6730 139,780 -0.05(-7.17%)
Feb 19, 2021 0.7951 0.7951 0.7171 0.7250 196,800 -0.04(-4.61%)
Feb 18, 2021 0.7900 0.7999 0.7500 0.7600 124,979 -0.04(-4.99%)
Feb 17, 2021 0.8270 0.8500 0.7500 0.7999 318,594 -0.02(-1.99%)
Feb 16, 2021 0.7850 0.8540 0.7800 0.8161 293,562 +0.05(+5.99%)
Feb 12, 2021 0.7400 0.8217 0.7400 0.7700 149,300 -0.04(-4.94%)
Feb 11, 2021 0.6950 0.8200 0.6950 0.8100 395,289 +0.11(+15.71%)
Feb 10, 2021 0.7250 0.7500 0.6800 0.7000 193,429 +0.00(+0.00%)
Feb 09, 2021 0.7600 0.8000 0.6889 0.7000 151,191 -0.01(-1.27%)
Feb 08, 2021 0.6600 0.7400 0.6600 0.7090 326,984 +0.03(+5.04%)
Feb 05, 2021 0.6945 0.7200 0.6501 0.6750 151,500 +0.01(+1.17%)
Feb 04, 2021 0.6890 0.7500 0.6500 0.6672 242,358 -0.03(-4.69%)
Feb 03, 2021 0.6500 0.7000 0.6500 0.7000 143,276 +0.05(+7.68%)
Feb 02, 2021 0.7043 0.7800 0.6500 0.6501 203,794 -0.01(-1.16%)
Feb 01, 2021 0.7500 0.7500 0.6500 0.6577 298,390 -0.04(-6.04%)
Jan 29, 2021 0.7000 0.7401 0.6460 0.7000 296,100 +0.02(+2.37%)
Jan 28, 2021 0.7600 0.7800 0.6350 0.6838 826,338 -0.07(-9.53%)
Jan 27, 2021 1.000 1.000 0.7500 0.7558 530,937 -0.13(-14.21%)
Jan 26, 2021 0.8600 0.9500 0.8400 0.8810 599,894 +0.02(+2.44%)
Jan 25, 2021 1.500 1.500 0.8200 0.8600 789,747 -0.06(-6.21%)
Jan 22, 2021 1.003 2.000 0.9063 0.9169 1,457,900 -0.07(-7.38%)
Jan 21, 2021 0.9000 1.000 0.8200 0.9900 1,087,368 +0.16(+19.41%)
Jan 20, 2021 0.8000 1.000 0.7763 0.8291 1,179,028 +0.02(+3.01%)
Jan 19, 2021 0.8900 0.9000 0.7421 0.8049 1,353,625 +0.14(+21.95%)
Jan 15, 2021 0.8500 0.8500 0.6560 0.6600 35,000 +0.00(+0.15%)
Jan 14, 2021 0.6200 0.7994 0.6200 0.6590 169,246 +0.02(+3.00%)
Jan 13, 2021 0.5700 0.7600 0.5700 0.6398 135,133 -0.02(-3.21%)
Jan 12, 2021 0.6776 0.7944 0.6410 0.6610 219,867 -0.04(-5.77%)
Jan 11, 2021 0.6554 0.8250 0.6554 0.7015 138,594 -0.04(-4.89%)
Jan 08, 2021 0.7791 0.8350 0.7089 0.7376 102,500 -0.02(-2.95%)
Jan 07, 2021 0.7800 0.7800 0.7093 0.7600 57,376 -0.00(-0.41%)
Jan 06, 2021 0.7274 0.7800 0.7000 0.7631 186,879 +0.01(+1.25%)
Jan 05, 2021 0.7578 0.7700 0.7355 0.7537 103,398 -0.02(-2.75%)
Jan 04, 2021 0.7899 0.8350 0.7350 0.7750 217,494 +0.05(+6.73%)
Dec 31, 2020 0.7261 0.7261 0.7261 108,633 +0.00(+0.11%)
Dec 30, 2020 0.7214 0.7899 0.6979 0.7253 108,633 +0.01(+1.10%)
Dec 29, 2020 0.7400 0.7450 0.6500 0.7174 137,623 -0.03(-4.33%)
Dec 28, 2020 0.7499 0.8889 0.7300 0.7499 76,260 +0.01(+1.68%)
Dec 24, 2020 0.7934 0.8890 0.6979 0.7375 225,800 -0.03(-4.38%)
Dec 23, 2020 0.7500 0.7900 0.7400 0.7713 113,331 +0.00(+0.17%)
Dec 22, 2020 0.7789 0.8000 0.7309 0.7700 196,834 +0.00(+0.00%)
Dec 21, 2020 0.8100 0.8219 0.7600 0.7700 278,721 -0.04(-4.93%)
Dec 18, 2020 0.8665 0.8890 0.8000 0.8099 183,100 -0.05(-6.11%)
Dec 17, 2020 0.8500 0.8890 0.7500 0.8626 324,871 +0.03(+4.20%)
Dec 16, 2020 0.8830 1.000 0.7952 0.8278 391,366 -0.07(-8.02%)
Dec 15, 2020 0.8210 1.000 0.8121 0.9000 1,098,892 +0.08(+9.76%)
Dec 14, 2020 0.8100 0.9500 0.7600 0.8200 1,849,947 +0.10(+13.89%)
Dec 11, 2020 0.6500 0.7500 0.6410 0.7200 217,000 +0.06(+9.52%)
Dec 10, 2020 0.6228 0.7000 0.5914 0.6574 255,188 +0.08(+13.34%)
Dec 09, 2020 0.5921 0.8000 0.5700 0.5800 50,774 -0.01(-1.48%)
Dec 08, 2020 0.6200 1.000 0.5735 0.5887 25,618 -0.02(-3.65%)
Dec 07, 2020 0.6133 0.6500 0.5985 0.6110 27,282 -0.02(-3.02%)
Dec 04, 2020 0.5733 0.6300 0.5733 0.6300 60,400 +0.08(+14.92%)
Dec 03, 2020 0.5650 0.5800 0.5482 0.5482 4,710 +0.01(+1.52%)
Dec 02, 2020 0.5283 0.5598 0.5282 0.5400 36,619 -0.01(-0.99%)
Dec 01, 2020 0.5911 0.5911 0.5454 0.5454 24,490 -0.04(-7.54%)
Nov 30, 2020 0.5700 0.6100 0.5423 0.5899 75,489 +0.09(+19.17%)
Nov 27, 2020 0.5500 0.5500 0.4950 0.4950 11,500 +0.12(+31.79%)
Nov 25, 2020 0.3766 0.3766 0.3756 0.3756 1,600 -0.00(-1.13%)
Nov 24, 2020 0.3799 0.3799 0.3799 0.3799 2,400 +0.00(+0.29%)
Nov 23, 2020 0.3900 0.3939 0.3788 0.3788 10,950 -0.01(-3.42%)
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.