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 (%)
Jul 30, 2021 0.2621 0.2905 0.2621 0.2637 26,973 -0.01(-4.90%)
Jul 29, 2021 0.2430 0.2817 0.2430 0.2773 31,714 +0.01(+3.28%)
Jul 28, 2021 0.2586 0.2685 0.2580 0.2685 25,425 +0.00(+1.32%)
Jul 27, 2021 0.2747 0.2747 0.2572 0.2650 20,009 -0.00(-0.38%)
Jul 26, 2021 0.2790 0.2801 0.2660 0.2660 8,440 -0.01(-5.00%)
Jul 23, 2021 0.2664 0.2800 0.2664 0.2800 11,681 +0.02(+6.46%)
Jul 22, 2021 0.2693 0.2803 0.2576 0.2630 55,272 -0.02(-6.17%)
Jul 21, 2021 0.2820 0.2830 0.2660 0.2803 9,742 +0.01(+2.71%)
Jul 20, 2021 0.2633 0.2800 0.2581 0.2729 65,850 -0.00(-0.76%)
Jul 19, 2021 0.2900 0.2908 0.2700 0.2750 22,938 -0.02(-6.27%)
Jul 16, 2021 0.2860 0.3000 0.2766 0.2934 94,239 +0.00(+0.82%)
Jul 15, 2021 0.2975 0.3000 0.2910 0.2910 28,086 -0.01(-4.50%)
Jul 14, 2021 0.2940 0.3130 0.2911 0.3047 24,993 -0.00(-0.75%)
Jul 13, 2021 0.3152 0.3155 0.2944 0.3070 29,031 -0.00(-0.97%)
Jul 12, 2021 0.2925 0.3209 0.2823 0.3100 28,232 +0.00(+1.01%)
Jul 09, 2021 0.3041 0.3103 0.2899 0.3069 118,767 +0.01(+2.47%)
Jul 08, 2021 0.3118 0.3380 0.2900 0.2995 82,572 -0.03(-7.99%)
Jul 07, 2021 0.3255 0.3366 0.3225 0.3255 48,818 +0.00(+0.18%)
Jul 06, 2021 0.3285 0.3519 0.3172 0.3249 13,188 +0.01(+3.44%)
Jul 02, 2021 0.3371 0.3400 0.2965 0.3141 234,735 -0.02(-4.82%)
Jul 01, 2021 0.3500 0.3500 0.3300 0.3300 13,052 -0.00(-1.14%)
Jun 30, 2021 0.3595 0.3595 0.3278 0.3338 47,380 +0.00(+1.12%)
Jun 29, 2021 0.3516 0.3553 0.3300 0.3301 15,884 -0.01(-2.31%)
Jun 28, 2021 0.3258 0.3486 0.3151 0.3379 41,863 +0.02(+6.83%)
Jun 25, 2021 0.3210 0.3216 0.3035 0.3163 32,151 +0.01(+2.36%)
Jun 24, 2021 0.3150 0.3150 0.2900 0.3090 54,723 +0.01(+4.75%)
Jun 23, 2021 0.3057 0.3100 0.2900 0.2950 31,107 -0.01(-4.47%)
Jun 22, 2021 0.3200 0.3209 0.3012 0.3088 88,853 -0.02(-4.75%)
Jun 21, 2021 0.3269 0.3337 0.2964 0.3242 93,509 -0.00(-0.83%)
Jun 18, 2021 0.3466 0.3548 0.3200 0.3269 66,268 -0.02(-6.06%)
Jun 17, 2021 0.3730 0.3934 0.3437 0.3480 9,602 +0.00(+0.87%)
Jun 16, 2021 0.3899 0.4146 0.3300 0.3450 74,180 -0.04(-10.06%)
Jun 15, 2021 0.4200 0.4249 0.3801 0.3836 58,975 -0.03(-6.94%)
Jun 14, 2021 0.4560 0.4560 0.4000 0.4122 24,107 +0.01(+2.54%)
Jun 11, 2021 0.4030 0.4592 0.3986 0.4020 81,891 -0.04(-8.86%)
Jun 10, 2021 0.3800 0.4598 0.3800 0.4411 56,049 +0.04(+10.22%)
Jun 09, 2021 0.4019 0.4199 0.4000 0.4002 53,728 +0.01(+2.62%)
Jun 08, 2021 0.3757 0.3974 0.3200 0.3900 141,837 +0.01(+1.38%)
Jun 07, 2021 0.3549 0.3860 0.3549 0.3847 45,925 +0.02(+6.86%)
Jun 04, 2021 0.3488 0.3680 0.3463 0.3600 33,054 -0.00(-0.39%)
Jun 03, 2021 0.3480 0.3672 0.3292 0.3614 51,528 +0.03(+7.53%)
Jun 02, 2021 0.2985 0.3471 0.2978 0.3361 116,222 +0.03(+11.11%)
Jun 01, 2021 0.3000 0.3246 0.3000 0.3025 22,897 -0.00(-0.82%)
May 28, 2021 0.2890 0.3100 0.2890 0.3050 31,224 +0.01(+3.50%)
May 27, 2021 0.3160 0.3190 0.2899 0.2947 43,903 -0.00(-0.03%)
May 26, 2021 0.2850 0.2949 0.2845 0.2948 60,713 +0.01(+3.88%)
May 25, 2021 0.3000 0.3110 0.2824 0.2838 94,639 -0.02(-5.40%)
May 24, 2021 0.3008 0.3130 0.2905 0.3000 22,705 -0.01(-2.60%)
May 21, 2021 0.2982 0.3109 0.2982 0.3080 90,216 -0.00(-0.96%)
May 20, 2021 0.2919 0.3159 0.2919 0.3110 35,705 -0.00(-0.92%)
May 19, 2021 0.3000 0.3139 0.2931 0.3139 87,312 -0.01(-1.78%)
May 18, 2021 0.3094 0.3272 0.3005 0.3196 45,088 -0.00(-1.08%)
May 17, 2021 0.3250 0.3343 0.3000 0.3231 32,187 -0.00(-0.98%)
May 14, 2021 0.3050 0.3263 0.3000 0.3263 26,678 +0.02(+5.09%)
May 13, 2021 0.3080 0.3388 0.3000 0.3105 55,059 +0.00(+0.16%)
May 12, 2021 0.3300 0.3373 0.3079 0.3100 117,378 -0.02(-6.06%)
May 11, 2021 0.4450 0.4450 0.3215 0.3300 244,596 -0.05(-14.20%)
May 10, 2021 0.3600 0.4000 0.3600 0.3846 49,346 +0.02(+4.80%)
May 07, 2021 0.3850 0.3955 0.3602 0.3670 51,272 -0.01(-1.53%)
May 06, 2021 0.3920 0.4000 0.3715 0.3727 36,307 -0.02(-5.38%)
May 05, 2021 0.3745 0.4000 0.3500 0.3939 65,071 +0.01(+3.66%)
May 04, 2021 0.3500 0.4102 0.3500 0.3800 29,661 +0.02(+5.15%)
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.