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 (%)
Apr 29, 2022 0.0677 0.0706 0.0651 0.0706 9,630 -0.00(-0.56%)
Apr 28, 2022 0.0661 0.0710 0.0645 0.0710 4,500 +0.00(+1.14%)
Apr 27, 2022 0.0650 0.0830 0.0650 0.0702 17,660 -0.00(-1.27%)
Apr 26, 2022 0.0711 0.0711 0.0711 0.0711 3,000 -0.00(-0.42%)
Apr 25, 2022 0.0797 0.0798 0.0672 0.0714 199,125 -0.00(-3.77%)
Apr 22, 2022 0.0723 0.0742 0.0694 0.0742 6,056 -0.00(-3.13%)
Apr 21, 2022 0.0740 0.0766 0.0704 0.0766 6,000 +0.01(+10.37%)
Apr 20, 2022 0.0860 0.0860 0.0694 0.0694 23,556 -0.01(-12.81%)
Apr 19, 2022 0.0600 0.0796 0.0600 0.0796 16,500 +0.01(+17.06%)
Apr 18, 2022 0.0621 0.0850 0.0621 0.0680 17,535 -0.01(-9.33%)
Apr 14, 2022 0.0761 0.0801 0.0700 0.0750 55,502 +0.00(+7.14%)
Apr 13, 2022 0.0638 0.0801 0.0621 0.0700 5,480 -0.01(-12.28%)
Apr 12, 2022 0.0800 0.0800 0.0763 0.0798 2,376 +0.01(+8.13%)
Apr 11, 2022 0.0825 0.0850 0.0738 0.0738 29,174 -0.00(-2.12%)
Apr 08, 2022 0.0812 0.0881 0.0754 0.0754 5,720 -0.01(-6.45%)
Apr 07, 2022 0.0799 0.0864 0.0790 0.0806 49,886 -0.01(-6.50%)
Apr 06, 2022 0.0900 0.0900 0.0841 0.0862 16,010 -0.00(-2.60%)
Apr 05, 2022 0.0906 0.1000 0.0834 0.0885 23,717 -0.01(-7.52%)
Apr 04, 2022 0.0973 0.1010 0.0950 0.0957 30,541 -0.01(-5.25%)
Apr 01, 2022 0.1006 0.1010 0.1000 0.1010 35,580 +0.00(+1.51%)
Mar 31, 2022 0.1007 0.1007 0.0928 0.0995 5,270 -0.00(-0.80%)
Mar 30, 2022 0.1053 0.1053 0.1000 0.1003 58,480 +0.00(+0.30%)
Mar 29, 2022 0.0963 0.1050 0.0943 0.1000 118,175 -0.01(-8.34%)
Mar 28, 2022 0.1101 0.1116 0.0966 0.1091 30,080 +0.00(+2.06%)
Mar 25, 2022 0.1092 0.1175 0.1069 0.1069 46,350 -0.00(-2.11%)
Mar 24, 2022 0.1069 0.1128 0.1000 0.1092 96,528 +0.00(+2.15%)
Mar 23, 2022 0.1064 0.1150 0.1064 0.1069 9,134 -0.01(-7.84%)
Mar 22, 2022 0.1250 0.1281 0.1067 0.1160 79,945 -0.01(-7.94%)
Mar 21, 2022 0.1258 0.1328 0.1250 0.1260 37,974 -0.01(-4.62%)
Mar 18, 2022 0.1391 0.1391 0.1290 0.1321 82,040 -0.01(-8.33%)
Mar 17, 2022 0.1375 0.1441 0.1264 0.1441 14,290 +0.00(+2.49%)
Mar 16, 2022 0.1375 0.1408 0.1295 0.1406 28,124 +0.00(+2.03%)
Mar 15, 2022 0.1406 0.1406 0.1373 0.1378 6,028 +0.00(+0.36%)
Mar 14, 2022 0.1380 0.1408 0.1235 0.1373 7,300 -0.01(-3.99%)
Mar 11, 2022 0.1325 0.1430 0.1325 0.1430 15,850 +0.01(+5.77%)
Mar 09, 2022 0.1352 0 +0.00(+2.27%)
Mar 08, 2022 0.1269 0.1410 0.1267 0.1322 26,394 -0.01(-6.70%)
Mar 07, 2022 0.1300 0.1417 0.1276 0.1417 3,729 +0.00(+1.94%)
Mar 04, 2022 0.1425 0.1466 0.1366 0.1390 10,191 -0.01(-5.76%)
Mar 03, 2022 0.1400 0.1475 0.1379 0.1475 14,206 +0.01(+4.76%)
Mar 02, 2022 0.1403 0.1464 0.1403 0.1408 11,240 -0.01(-8.15%)
Mar 01, 2022 0.1577 0.1577 0.1435 0.1533 27,660 +0.00(+0.99%)
Feb 28, 2022 0.1518 0.1518 0.1518 0.1518 1,529 +0.00(+2.29%)
Feb 25, 2022 0.1580 0.1569 0.1474 0.1484 21,097 +0.00(+1.16%)
Feb 24, 2022 0.1495 0.1530 0.1384 0.1467 25,046 -0.00(-1.01%)
Feb 23, 2022 0.1485 0.1519 0.1482 0.1482 14,366 -0.00(-1.00%)
Feb 22, 2022 0.1543 0.1543 0.1440 0.1497 19,103 -0.00(-0.20%)
Feb 18, 2022 0.1500 0 -0.01(-5.00%)
Feb 17, 2022 0.1539 0.1619 0.1520 0.1579 36,100 +0.00(+1.74%)
Feb 16, 2022 0.1573 0.1593 0.1522 0.1552 4,767 +0.00(+1.97%)
Feb 15, 2022 0.1554 0.1555 0.1522 0.1522 7,750 -0.00(-1.93%)
Feb 14, 2022 0.1554 0.1662 0.1520 0.1552 59,148 +0.01(+3.47%)
Feb 11, 2022 0.1820 0.1820 0.1500 0.1500 70,720 -0.02(-12.38%)
Feb 10, 2022 0.1777 0.1898 0.1712 0.1712 13,165 -0.01(-7.46%)
Feb 09, 2022 0.2080 0.2080 0.1769 0.1850 34,615 -0.01(-4.54%)
Feb 08, 2022 0.2018 0.2018 0.1843 0.1938 11,082 -0.00(-1.87%)
Feb 07, 2022 0.2011 0.2011 0.1900 0.1975 12,260 +0.00(+1.28%)
Feb 04, 2022 0.1900 0.2030 0.1860 0.1950 46,213 +0.00(+2.15%)
Feb 03, 2022 0.1736 0.1910 0.1909 12,241 +0.01(+8.10%)
Feb 02, 2022 0.1738 0.1893 0.1738 0.1766 26,600 +0.00(+0.34%)
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.