Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.1644 +0.0312 (+23.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 10, 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 30, 2024 0.1371 0.1371 0.1371 0.1371 160 +0.02(+18.29%)
Apr 29, 2024 0.1159 0.1159 0.1159 0.1159 100 -0.03(-19.74%)
Apr 26, 2024 0.1150 0.1444 0.1150 0.1444 5,760 +0.02(+19.34%)
Apr 24, 2024 0.1210 85 +0.01(+5.22%)
Apr 23, 2024 0.1315 0.1315 0.1150 0.1150 739 +0.00(+1.05%)
Apr 19, 2024 0.1138 70 -0.01(-5.17%)
Apr 18, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+8.89%)
Apr 16, 2024 0.1102 0 -0.01(-8.09%)
Apr 15, 2024 0.0790 0.1199 0.0790 0.1199 2,426 +0.04(+55.92%)
Apr 04, 2024 0.0769 61 -0.04(-32.54%)
Apr 03, 2024 0.1200 0.1312 0.1140 0.1140 21,760 -0.04(-24.00%)
Apr 01, 2024 0.1500 110 -0.02(-13.69%)
Mar 28, 2024 0.1199 0.2000 0.1055 0.1738 247,011 +0.07(+64.58%)
Mar 27, 2024 0.1690 0.1690 0.1056 0.1056 419 +0.10(+1127.91%)
Feb 26, 2024 0.0086 0 +0.00(+19.44%)
Feb 22, 2024 0.0072 0 -0.00(-18.18%)
Feb 21, 2024 0.0088 0.0088 0.0088 0.0088 400 +0.00(+4.76%)
Feb 20, 2024 0.0084 0.0084 0.0084 0.0084 1,027 -0.00(-1.18%)
Feb 16, 2024 0.0084 0.0089 0.0084 0.0085 5,900 -0.00(-15.00%)
Feb 15, 2024 0.0100 0.0100 0.0089 0.0100 2,000 +0.00(+42.86%)
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 82,040 -0.00(-28.57%)
Feb 13, 2024 0.0070 0.0098 0.0070 0.0098 5,000 +0.00(+13.95%)
Feb 12, 2024 0.0086 0.0086 0.0086 0.0086 1,000 +0.00(+22.86%)
Feb 09, 2024 0.0085 0.0099 0.0070 0.0070 600 -0.00(-22.22%)
Feb 08, 2024 0.0084 0.0090 0.0076 0.0090 89,000 -0.00(-2.17%)
Feb 07, 2024 0.0092 0.0092 0.0092 0.0092 8,000 +0.00(+15.00%)
Feb 02, 2024 0.0080 0 -0.00(-21.57%)
Feb 01, 2024 0.0102 0.0102 0.0102 0.0102 800 +0.00(+27.50%)
Jan 31, 2024 0.0080 0.0099 0.0080 0.0080 14,114 +0.00(+0.00%)
Jan 30, 2024 0.0080 0.0080 0.0080 0.0080 22,783 -0.00(-11.11%)
Jan 29, 2024 0.0080 0.0100 0.0080 0.0090 4,329 +0.00(+3.45%)
Jan 25, 2024 0.0087 0 -0.00(-6.45%)
Jan 24, 2024 0.0093 0.0093 0.0093 0.0093 1,000 -0.00(-2.11%)
Jan 22, 2024 0.0095 1 +0.00(+4.40%)
Jan 18, 2024 0.0091 0 -0.00(-8.08%)
Jan 17, 2024 0.0099 0.0099 0.0099 0.0099 8,000 -0.00(-2.94%)
Jan 16, 2024 0.0102 0.0102 0.0102 0.0102 1,000 +0.00(+45.71%)
Jan 12, 2024 0.0075 0.0075 0.0070 0.0070 12,600 -0.00(-30.00%)
Jan 11, 2024 0.0100 0.0100 0.0075 0.0100 8,740 +0.00(+7.53%)
Jan 10, 2024 0.0070 0.0093 0.0070 0.0093 1,300 -0.00(-1.06%)
Jan 09, 2024 0.0070 0.0103 0.0070 0.0094 3,229 +0.00(+30.56%)
Jan 08, 2024 0.0072 0.0107 0.0072 0.0072 7,450 -0.00(-32.71%)
Jan 04, 2024 0.0107 0 +0.00(+30.49%)
Jan 03, 2024 0.0066 0.0082 0.0066 0.0082 16,000 +0.00(+10.81%)
Jan 02, 2024 0.0066 0.0074 0.0043 0.0074 15,823 +0.00(+12.12%)
Dec 29, 2023 0.0079 0.0079 0.0043 0.0066 12,277 -0.00(-4.35%)
Dec 28, 2023 0.0043 0.0069 0.0043 0.0069 10,453 +0.00(+4.55%)
Dec 27, 2023 0.0055 0.0066 0.0055 0.0066 1,881 -0.00(-12.00%)
Dec 26, 2023 0.0069 0.0075 0.0069 0.0075 2,399 +0.00(+8.70%)
Dec 22, 2023 0.0098 0.0103 0.0069 0.0069 66,926 -0.00(-13.75%)
Dec 21, 2023 0.0080 0.0080 0.0080 0.0080 1,773 +0.00(+0.00%)
Dec 20, 2023 0.0082 0.0082 0.0069 0.0080 8,550 +0.00(+15.94%)
Dec 19, 2023 0.0080 0.0080 0.0069 0.0069 515 +0.00(+0.00%)
Dec 18, 2023 0.0072 0.0072 0.0069 0.0069 700 -0.00(-16.87%)
Dec 15, 2023 0.0083 0.0083 0.0083 0.0083 730 +0.00(+0.00%)
Dec 14, 2023 0.0082 0.0083 0.0069 0.0083 3,456 +0.00(+3.75%)
Dec 13, 2023 0.0080 0.0080 0.0080 0.0080 700 -0.00(-11.11%)
Dec 12, 2023 0.0082 0.0090 0.0077 0.0090 10,769 +0.00(+32.35%)
Dec 11, 2023 0.0083 0.0083 0.0068 0.0068 11,200 -0.00(-15.00%)
Dec 07, 2023 0.0080 50 -0.00(-11.11%)
Dec 06, 2023 0.0090 0.0100 0.0090 0.0090 34,867 +0.00(+12.50%)
Dec 05, 2023 0.0080 0.0080 0.0075 0.0080 17,201 +0.00(+5.26%)
Dec 04, 2023 0.0076 0.0078 0.0076 0.0076 2,610 +0.00(+0.00%)
Dec 01, 2023 0.0080 0.0080 0.0073 0.0076 108,250 -0.00(-2.56%)
Nov 30, 2023 0.0078 0.0078 0.0078 0.0078 1,001 +0.00(+23.81%)
Nov 29, 2023 0.0063 0.0079 0.0063 0.0063 5,978 +0.00(+0.00%)
Nov 28, 2023 0.0063 0.0063 0.0063 0.0063 2,000 -0.00(-32.26%)
Nov 27, 2023 0.0093 0.0093 0.0093 0.0093 510 +0.00(+10.71%)
Nov 24, 2023 0.0061 0.0084 0.0061 0.0084 1,300 -0.00(-3.45%)
Nov 22, 2023 0.0092 0.0092 0.0087 0.0087 3,000 -0.00(-13.00%)
Nov 21, 2023 0.0080 0.0100 0.0076 0.0100 46,000 +0.00(+3.09%)
Nov 20, 2023 0.0097 0.0097 0.0097 0.0097 686 +0.00(+15.48%)
Nov 17, 2023 0.0084 0.0084 0.0084 0.0084 15,000 +0.00(+5.00%)
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 125 -0.00(-4.76%)
Nov 14, 2023 0.0084 0 -0.00(-3.45%)
Nov 13, 2023 0.0087 0.0087 0.0087 0.0087 4,031 +0.00(+20.83%)
Nov 10, 2023 0.0093 0.0093 0.0072 0.0072 330 -0.00(-24.21%)
Nov 09, 2023 0.0095 0.0095 0.0086 0.0095 4,570 +0.00(+0.00%)
Nov 08, 2023 0.0095 0.0095 0.0070 0.0095 27,500 +0.00(+10.47%)
Nov 07, 2023 0.0095 0.0095 0.0086 0.0086 31,000 -0.00(-11.34%)
Nov 06, 2023 0.0097 0.0097 0.0097 0.0097 100 +0.00(+6.59%)
Nov 03, 2023 0.0067 0.0112 0.0060 0.0091 23,300 +0.00(+0.00%)
Nov 01, 2023 0.0091 0 +0.00(+12.35%)
Oct 31, 2023 0.0081 0.0081 0.0072 0.0081 29,000 +0.00(+14.08%)
Oct 30, 2023 0.0071 0.0071 0.0071 0.0071 100 -0.00(-19.32%)
Oct 26, 2023 0.0088 0 +0.00(+6.02%)
Oct 25, 2023 0.0075 0.0083 0.0070 0.0083 17,530 +0.00(+10.67%)
Oct 24, 2023 0.0075 0.0075 0.0075 0.0075 3,000 +0.00(+0.00%)
Oct 23, 2023 0.0075 0.0075 0.0075 0.0075 5,747 +0.00(+11.94%)
Oct 20, 2023 0.0071 0.0082 0.0067 0.0067 11,394 +0.00(+34.00%)
Oct 19, 2023 0.0072 0.0072 0.0050 0.0050 40,000 -0.01(-50.00%)
Oct 18, 2023 0.0110 0.0147 0.0100 0.0100 194,900 -0.01(-34.64%)
Oct 17, 2023 0.0110 0.0153 0.0110 0.0153 2,350 +0.00(+4.79%)
Oct 16, 2023 0.0146 0.0146 0.0146 0.0146 2,800 +0.00(+32.73%)
Oct 13, 2023 0.0110 0.0110 0.0110 0.0110 200 -0.00(-14.06%)
Oct 12, 2023 0.0110 0.0128 0.0110 0.0128 2,100 -0.00(-12.93%)
Oct 11, 2023 0.0147 0.0147 0.0147 0.0147 200 +0.00(+9.70%)
Oct 10, 2023 0.0135 0.0156 0.0111 0.0134 97,768 -0.00(-1.47%)
Oct 09, 2023 0.0136 0.0136 0.0136 0.0136 300 -0.00(-9.33%)
Oct 05, 2023 0.0150 0 -0.00(-3.85%)
Oct 04, 2023 0.0163 0.0163 0.0156 0.0156 3,501 +0.00(+6.12%)
Oct 03, 2023 0.0169 0.0169 0.0142 0.0147 26,564 -0.00(-5.77%)
Oct 02, 2023 0.0119 0.0156 0.0119 0.0156 1,125 +0.00(+11.43%)
Sep 28, 2023 0.0140 1 +0.00(+17.65%)
Sep 27, 2023 0.0163 0.0163 0.0119 0.0119 11,000 -0.00(-17.36%)
Sep 26, 2023 0.0119 0.0144 0.0119 0.0144 11,766 -0.00(-4.00%)
Sep 25, 2023 0.0150 0.0176 0.0150 0.0150 177,408 -0.00(-10.71%)
Sep 22, 2023 0.0168 0.0168 0.0168 0.0168 545 -0.00(-4.55%)
Sep 21, 2023 0.0152 0.0176 0.0152 0.0176 744 -0.00(-1.12%)
Sep 19, 2023 0.0178 0 +0.00(+12.66%)
Sep 15, 2023 0.0158 0 -0.00(-7.06%)
Sep 13, 2023 0.0170 0 -0.00(-5.03%)
Sep 12, 2023 0.0179 0.0179 0.0179 0.0179 250 +0.00(+7.19%)
Sep 07, 2023 0.0167 60 -0.00(-7.73%)
Sep 06, 2023 0.0184 0.0184 0.0181 0.0181 14,140 +0.00(+0.56%)
Sep 05, 2023 0.0180 0.0180 0.0180 0.0180 500 +0.00(+10.43%)
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%)
Jun 15, 2023 0.0201 0.0201 0.0185 0.0185 3,350 +0.00(+14.20%)
May 08, 2023 0.0170 0.0170 0.0162 0.0162 3,200 -0.00(-10.00%)
May 05, 2023 0.0229 0.0229 0.0180 0.0180 5,646 +0.00(+0.00%)
May 04, 2023 0.0180 0.0180 0.0180 0.0180 300 -0.00(-10.00%)
May 02, 2023 0.0200 0 +0.00(+5.26%)
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.