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

Entheon Biomedical Corp (OP: ENTBF )

0.1390 -0.0254 (-15.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 28, 2023 0.0163 0.0236 0.0163 0.0227 822 -0.00(-3.81%)
Apr 27, 2023 0.0226 0.0236 0.0226 0.0236 430 +0.00(+11.85%)
Apr 26, 2023 0.0211 0.0211 0.0211 0.0211 1,010 -0.00(-7.05%)
Apr 25, 2023 0.0236 0.0236 0.0227 0.0227 18,100 +0.00(+27.53%)
Apr 24, 2023 0.0178 0.0178 0.0178 0.0178 6,000 +0.00(+9.20%)
Apr 20, 2023 0.0163 75 -0.00(-22.38%)
Apr 18, 2023 0.0210 0 +0.00(+16.67%)
Apr 14, 2023 0.0180 0 -0.00(-11.76%)
Apr 12, 2023 0.0204 200 -0.00(-1.45%)
Apr 11, 2023 0.0200 0.0225 0.0200 0.0207 500 -0.00(-9.61%)
Apr 06, 2023 0.0229 2,000 -0.00(-5.37%)
Apr 05, 2023 0.0267 0.0267 0.0237 0.0242 2,265 +0.00(+21.00%)
Apr 03, 2023 0.0200 3,100 +0.00(+0.00%)
Mar 30, 2023 0.0200 0 -0.00(-5.66%)
Mar 29, 2023 0.0241 0.0241 0.0212 0.0212 4,250 +0.00(+5.47%)
Mar 28, 2023 0.0201 0.0201 0.0201 0.0201 200 -0.00(-11.45%)
Mar 27, 2023 0.0241 0.0241 0.0227 0.0227 2,001 +0.00(+0.44%)
Mar 23, 2023 0.0226 0 -0.00(-2.59%)
Mar 22, 2023 0.0263 0.0263 0.0232 0.0232 250 -0.00(-2.52%)
Mar 21, 2023 0.0213 0.0238 0.0200 0.0238 59,000 -0.00(-0.42%)
Mar 20, 2023 0.0172 0.0243 0.0172 0.0239 1,600 -0.00(-8.08%)
Mar 17, 2023 0.0267 0.0267 0.0260 0.0260 11,000 +0.00(+10.17%)
Mar 15, 2023 0.0236 0 +0.00(+18.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-13.42%)
Mar 13, 2023 0.0231 0.0275 0.0231 0.0231 3,728 +0.00(+0.00%)
Mar 07, 2023 0.0231 0 -0.00(-15.69%)
Mar 03, 2023 0.0274 325 +0.01(+33.01%)
Mar 02, 2023 0.0179 0.0206 0.0179 0.0206 5,000 +0.00(+14.44%)
Mar 01, 2023 0.0274 0.0274 0.0180 0.0180 15,810 -0.00(-16.28%)
Feb 27, 2023 0.0215 75 -0.01(-21.53%)
Feb 24, 2023 0.0274 0.0274 0.0274 0.0274 1,000 +0.01(+27.44%)
Feb 23, 2023 0.0215 0.0215 0.0215 0.0215 7,500 +0.00(+0.94%)
Feb 22, 2023 0.0213 0.0213 0.0210 0.0213 13,707 -0.00(-3.18%)
Feb 16, 2023 0.0220 0 -0.00(-11.29%)
Feb 15, 2023 0.0275 0.0275 0.0211 0.0248 20,750 +0.00(+8.30%)
Feb 14, 2023 0.0229 0.0229 0.0229 0.0229 4,029 +0.00(+4.09%)
Feb 13, 2023 0.0169 0.0239 0.0169 0.0220 2,515 -0.01(-20.00%)
Feb 10, 2023 0.0275 0.0275 0.0244 0.0275 24,000 +0.00(+11.79%)
Feb 09, 2023 0.0226 0.0264 0.0226 0.0246 24,470 +0.00(+11.82%)
Feb 08, 2023 0.0225 0.0246 0.0220 0.0220 44,975 +0.00(+28.65%)
Feb 06, 2023 0.0171 0 -0.01(-27.23%)
Feb 03, 2023 0.0219 0.0235 0.0219 0.0235 1,550 +0.00(+6.82%)
Feb 02, 2023 0.0220 0.0246 0.0220 0.0220 20,215 -0.00(-14.06%)
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.