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 (%)
Aug 31, 2023 0.0163 0 -0.00(-4.68%)
Aug 30, 2023 0.0180 0.0180 0.0171 0.0171 6,000 -0.00(-5.00%)
Aug 29, 2023 0.0180 0.0180 0.0180 0.0180 1,735 -0.00(-3.74%)
Aug 28, 2023 0.0187 0.0190 0.0179 0.0187 6,620 -0.00(-6.50%)
Aug 25, 2023 0.0184 0.0200 0.0184 0.0200 1,233 +0.00(+21.21%)
Aug 24, 2023 0.0176 0.0180 0.0165 0.0165 1,701 -0.00(-8.33%)
Aug 23, 2023 0.0180 0.0180 0.0165 0.0180 3,450 +0.00(+9.09%)
Aug 22, 2023 0.0183 0.0183 0.0165 0.0165 1,000 -0.00(-6.25%)
Aug 21, 2023 0.0178 0.0178 0.0160 0.0176 1,943 +0.00(+10.00%)
Aug 17, 2023 0.0160 0 -0.00(-12.57%)
Aug 16, 2023 0.0183 0.0183 0.0183 0.0183 100 +0.00(+12.96%)
Aug 15, 2023 0.0180 0.0180 0.0162 0.0162 3,200 -0.00(-6.90%)
Aug 14, 2023 0.0174 0.0174 0.0174 0.0174 1,000 -0.00(-3.87%)
Aug 11, 2023 0.0150 0.0184 0.0150 0.0181 47,442 -0.00(-5.24%)
Aug 10, 2023 0.0241 0.0241 0.0149 0.0191 666,649 -0.01(-20.75%)
Aug 09, 2023 0.0241 0.0241 0.0241 0.0241 5,000 +0.01(+30.27%)
Aug 08, 2023 0.0186 0.0200 0.0185 0.0185 36,629 -0.00(-3.14%)
Aug 07, 2023 0.0223 0.0223 0.0185 0.0191 2,100 -0.01(-21.07%)
Aug 04, 2023 0.0233 0.0242 0.0233 0.0242 1,208 +0.00(+3.86%)
Aug 03, 2023 0.0233 0.0242 0.0233 0.0233 3,444 +0.00(+13.11%)
Aug 02, 2023 0.0206 0.0206 0.0206 0.0206 300 +0.00(+10.75%)
Jul 31, 2023 0.0186 0 +0.00(+0.00%)
Jul 28, 2023 0.0185 0.0186 0.0185 0.0186 1,200 -0.00(-0.53%)
Jul 27, 2023 0.0244 0.0244 0.0187 0.0187 8,500 -0.00(-3.11%)
Jul 26, 2023 0.0193 0.0193 0.0193 0.0193 250 -0.00(-0.52%)
Jul 25, 2023 0.0194 0.0194 0.0194 0.0194 2,000 +0.00(+4.86%)
Jul 24, 2023 0.0185 0.0185 0.0185 0.0185 140 +0.00(+0.00%)
Jul 21, 2023 0.0214 0.0216 0.0185 0.0185 14,525 -0.00(-18.86%)
Jul 20, 2023 0.0214 0.0228 0.0214 0.0228 625 +0.00(+12.87%)
Jul 19, 2023 0.0239 0.0239 0.0202 0.0202 1,264 -0.00(-0.98%)
Jul 18, 2023 0.0204 0.0204 0.0204 0.0204 500 +0.00(+0.00%)
Jul 17, 2023 0.0216 0.0216 0.0204 0.0204 12,000 -0.00(-10.13%)
Jul 14, 2023 0.0230 0.0230 0.0216 0.0227 16,000 -0.00(-2.58%)
Jul 13, 2023 0.0233 0.0233 0.0233 0.0233 100 -0.00(-0.43%)
Jul 12, 2023 0.0234 0.0234 0.0234 0.0234 2,000 +0.00(+11.43%)
Jul 11, 2023 0.0210 0.0210 0.0210 0.0210 500 -0.01(-19.85%)
Jul 10, 2023 0.0262 0.0262 0.0262 0.0262 2,500 +0.01(+38.62%)
Jul 07, 2023 0.0189 0.0189 0.0189 0.0189 200 -0.00(-12.90%)
Jul 06, 2023 0.0271 0.0290 0.0217 0.0217 57,502 -0.00(-6.06%)
Jul 05, 2023 0.0231 0.0257 0.0231 0.0231 1,825 +0.00(+10.00%)
Jul 03, 2023 0.0209 0.0210 0.0209 0.0210 1,585 -0.00(-14.63%)
Jun 30, 2023 0.0246 0.0246 0.0246 0.0246 2,000 +0.01(+52.80%)
Jun 29, 2023 0.0161 0.0161 0.0161 0.0161 3,000 -0.00(-11.05%)
Jun 28, 2023 0.0236 0.0236 0.0181 0.0181 300 -0.00(-16.59%)
Jun 27, 2023 0.0267 0.0272 0.0214 0.0217 260,000 +0.00(+17.30%)
Jun 26, 2023 0.0185 0.0185 0.0185 0.0185 20,000 -0.00(-12.74%)
Jun 23, 2023 0.0212 0.0212 0.0212 0.0212 2,500 -0.00(-4.93%)
Jun 22, 2023 0.0207 0.0223 0.0207 0.0223 2,000 -0.00(-3.88%)
Jun 21, 2023 0.0232 0.0232 0.0232 0.0232 12,758 +0.00(+8.92%)
Jun 20, 2023 0.0213 0.0213 0.0201 0.0213 6,500 +0.00(+0.47%)
Jun 16, 2023 0.0212 0.0212 0.0212 0.0212 7,000 +0.00(+14.59%)
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.