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 29, 2022 0.0358 0.0398 0.0354 0.0381 6,190 +0.01(+24.92%)
Jul 28, 2022 0.0404 0.0404 0.0302 0.0305 7,200 -0.01(-16.21%)
Jul 27, 2022 0.0324 0.0380 0.0324 0.0364 3,200 +0.00(+1.11%)
Jul 26, 2022 0.0380 0.0380 0.0319 0.0360 4,155 -0.00(-9.55%)
Jul 25, 2022 0.0397 0.0398 0.0397 0.0398 16,000 +0.00(+1.53%)
Jul 21, 2022 0.0392 0 +0.00(+3.43%)
Jul 20, 2022 0.0398 0.0398 0.0345 0.0379 26,671 +0.01(+21.47%)
Jul 19, 2022 0.0312 0.0312 0.0312 0.0312 10,006 -0.01(-17.02%)
Jul 18, 2022 0.0386 0.0397 0.0376 0.0376 19,900 +0.00(+0.00%)
Jul 15, 2022 0.0428 0.0428 0.0376 0.0376 4,390 +0.01(+25.33%)
Jul 14, 2022 0.0330 0.0330 0.0300 0.0300 2,500 +0.00(+7.14%)
Jul 13, 2022 0.0280 0.0280 0.0280 0.0280 2,100 -0.00(-6.67%)
Jul 12, 2022 0.0299 0.0356 0.0280 0.0300 2,504 -0.00(-4.46%)
Jul 11, 2022 0.0480 0.0480 0.0296 0.0314 25,690 -0.01(-23.23%)
Jul 08, 2022 0.0391 0.0409 0.0373 0.0409 1,660 +0.01(+20.29%)
Jul 07, 2022 0.0394 0.0395 0.0340 0.0340 12,650 -0.00(-12.37%)
Jul 06, 2022 0.0304 0.0551 0.0304 0.0388 14,988 -0.01(-17.80%)
Jul 05, 2022 0.0600 0.0600 0.0400 0.0472 6,117 +0.01(+37.61%)
Jun 30, 2022 0.0343 0 -0.00(-9.97%)
Jun 29, 2022 0.0381 0.0381 0.0381 0.0381 101 +0.01(+23.30%)
Jun 28, 2022 0.0437 0.0622 0.0309 0.0309 178,000 -0.00(-9.65%)
Jun 27, 2022 0.0342 0.0490 0.0342 0.0342 75,300 -0.00(-8.56%)
Jun 24, 2022 0.0374 0.0374 0.0340 0.0374 27,911 -0.01(-15.58%)
Jun 23, 2022 0.0443 0.0443 0.0443 0.0443 10,000 -0.00(-7.71%)
Jun 21, 2022 0.0480 0 +0.00(+6.67%)
Jun 17, 2022 0.0364 0.0498 0.0334 0.0450 31,568 +0.01(+16.88%)
Jun 16, 2022 0.0348 0.0542 0.0348 0.0385 11,980 -0.01(-16.67%)
Jun 15, 2022 0.0370 0.0590 0.0350 0.0462 62,760 -0.00(-7.60%)
Jun 14, 2022 0.0469 0.0500 0.0469 0.0500 600 +0.00(+0.40%)
Jun 13, 2022 0.0525 0.0525 0.0498 0.0498 1,651 +0.00(+0.00%)
Jun 10, 2022 0.0535 0.0535 0.0469 0.0498 56,280 -0.00(-0.40%)
Jun 09, 2022 0.0600 0.0600 0.0418 0.0500 112,093 -0.00(-3.85%)
Jun 08, 2022 0.0520 0.0520 0.0520 0.0520 4,002 +0.00(+2.16%)
Jun 07, 2022 0.0550 0.0570 0.0509 0.0509 17,181 -0.01(-10.70%)
Jun 06, 2022 0.0630 0.0688 0.0510 0.0570 14,122 +0.00(+4.59%)
Jun 03, 2022 0.0545 0.0545 0.0545 0.0545 1,002 +0.00(+7.50%)
Jun 02, 2022 0.0610 0.0610 0.0494 0.0507 30,078 +0.00(+1.40%)
Jun 01, 2022 0.0500 0.0565 0.0486 0.0500 32,310 -0.00(-1.38%)
May 31, 2022 0.0570 0.0602 0.0507 0.0507 12,000 +0.00(+1.40%)
May 27, 2022 0.0500 0.0500 0.0500 0.0500 9,010 -0.00(-4.94%)
May 26, 2022 0.0494 0.0559 0.0494 0.0526 21,303 -0.01(-12.33%)
May 25, 2022 0.0551 0.0600 0.0551 0.0600 14,000 +0.01(+20.00%)
May 24, 2022 0.0500 0.0606 0.0500 0.0500 1,961 -0.00(-9.09%)
May 23, 2022 0.0520 0.0615 0.0520 0.0550 21,000 +0.00(+3.19%)
May 20, 2022 0.0480 0.0690 0.0480 0.0533 8,600 -0.01(-12.05%)
May 19, 2022 0.0675 0.0758 0.0606 0.0606 23,962 +0.01(+20.72%)
May 18, 2022 0.0638 0.0638 0.0502 0.0502 3,435 -0.02(-23.48%)
May 17, 2022 0.0680 0.0680 0.0501 0.0656 15,670 +0.01(+21.48%)
May 16, 2022 0.0528 0.0601 0.0528 0.0540 6,677 -0.01(-10.00%)
May 13, 2022 0.0548 0.0665 0.0548 0.0600 13,995 +0.00(+2.74%)
May 12, 2022 0.0526 0.0586 0.0493 0.0584 31,044 +0.01(+19.43%)
May 11, 2022 0.0489 0.0570 0.0489 0.0489 3,610 -0.01(-11.09%)
May 10, 2022 0.0557 0.0557 0.0510 0.0550 19,387 +0.00(+10.00%)
May 09, 2022 0.0577 0.0652 0.0500 0.0500 53,093 -0.02(-25.93%)
May 06, 2022 0.0618 0.0675 0.0614 0.0675 6,984 +0.00(+2.27%)
May 05, 2022 0.0541 0.0660 0.0541 0.0660 6,771 +0.00(+4.93%)
May 04, 2022 0.0660 0.0660 0.0510 0.0629 48,209 -0.01(-10.14%)
May 03, 2022 0.0644 0.0700 0.0611 0.0700 31,019 +0.00(+4.17%)
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.