Entheon Biomedical Corp (OP: ENTBF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.0250	0.0251	0.0250	0.0251	3,204	+0.00(+0.40%)
Oct 28, 2022	0.0218	0.0296	0.0217	0.0250	1,350	+0.00(+14.68%)
Oct 27, 2022	0.0297	0.0297	0.0218	0.0218	11,500	+0.00(+26.01%)
Oct 26, 2022	0.0173	0.0173	0.0173	0.0173	1,000	-0.01(-31.35%)
Oct 25, 2022	0.0242	0.0252	0.0242	0.0252	6,180	-0.00(-10.95%)
Oct 24, 2022	0.0283	0.0283	0.0283	0.0283	2,050	+0.00(+4.04%)
Oct 21, 2022	0.0214	0.0272	0.0214	0.0272	30,500	+0.00(+3.82%)
Oct 20, 2022	0.0259	0.0262	0.0259	0.0262	20,170	+0.00(+11.02%)
Oct 19, 2022	0.0221	0.0236	0.0220	0.0236	44,649	-0.00(-3.28%)
Oct 18, 2022	0.0244	0.0244	0.0244	0.0244	251	+0.00(+6.09%)
Oct 17, 2022	0.0262	0.0262	0.0221	0.0230	34,575	-0.00(-17.27%)
Oct 14, 2022	0.0247	0.0278	0.0240	0.0278	28,800	-0.00(-14.20%)
Oct 13, 2022	0.0250	0.0325	0.0250	0.0324	25,864	+0.00(+11.72%)
Oct 12, 2022	0.0290	0.0290	0.0290	0.0290	33,854	+0.00(+1.05%)
Oct 11, 2022	0.0287	0.0287	0.0287	0.0287	1,100	+0.00(+0.70%)
Oct 10, 2022	0.0285	0.0285	0.0285	0.0285	180	+0.00(+1.79%)
Oct 07, 2022	0.0387	0.0387	0.0280	0.0280	42,399	-0.01(-27.65%)
Oct 06, 2022	0.0380	0.0387	0.0380	0.0387	26,508	+0.00(+10.26%)
Oct 04, 2022				0.0351	0	+0.00(+10.73%)
Oct 03, 2022	0.0234	0.0350	0.0234	0.0317	29,700	-0.00(-6.76%)
Sep 30, 2022	0.0279	0.0340	0.0260	0.0340	16,400	-0.00(-10.53%)
Sep 29, 2022	0.0390	0.0390	0.0300	0.0380	59,325	-0.00(-9.52%)
Sep 28, 2022	0.0372	0.0420	0.0366	0.0420	22,420	+0.00(+12.60%)
Sep 27, 2022	0.0300	0.0373	0.0300	0.0373	3,299	+0.01(+16.93%)
Sep 26, 2022	0.0320	0.0320	0.0319	0.0319	1,100	-0.00(-8.86%)
Sep 23, 2022	0.0418	0.0418	0.0322	0.0350	19,874	-0.00(-8.14%)
Sep 22, 2022	0.0394	0.0394	0.0325	0.0381	13,585	-0.00(-3.54%)
Sep 21, 2022	0.0419	0.0419	0.0393	0.0395	20,417	-0.00(-6.18%)
Sep 20, 2022	0.0510	0.0510	0.0419	0.0421	34,074	-0.01(-20.57%)
Sep 19, 2022	0.0510	0.0530	0.0510	0.0530	1,100	-0.00(-7.67%)
Sep 15, 2022				0.0574	0	+0.00(+1.59%)
Sep 14, 2022	0.0600	0.0620	0.0558	0.0565	21,250	-0.01(-9.16%)
Sep 13, 2022	0.0589	0.0659	0.0589	0.0622	23,500	-0.00(-6.61%)
Sep 12, 2022	0.0573	0.0666	0.0480	0.0666	6,028	+0.02(+38.17%)
Sep 09, 2022	0.0571	0.0660	0.0482	0.0482	22,700	-0.01(-15.29%)
Sep 08, 2022	0.0568	0.0569	0.0482	0.0569	4,510	+0.01(+26.44%)
Sep 07, 2022	0.0670	0.0670	0.0420	0.0450	33,203	-0.02(-31.09%)
Sep 06, 2022	0.0698	0.0698	0.0609	0.0653	3,224	-0.01(-9.31%)
Sep 02, 2022	0.0720	0.0720	0.0720	0.0720	2,000	+0.02(+29.26%)
Sep 01, 2022	0.0557	0.0557	0.0557	0.0557	9,980	+0.01(+12.75%)
Aug 31, 2022	0.0494	0.0494	0.0494	0.0494	4,040	-0.00(-0.20%)
Aug 30, 2022	0.0565	0.0565	0.0495	0.0495	3,122	-0.00(-8.84%)
Aug 26, 2022				0.0543	0	-0.00(-1.99%)
Aug 25, 2022	0.0552	0.0554	0.0500	0.0554	17,924	+0.00(+0.73%)
Aug 24, 2022	0.0610	0.0610	0.0532	0.0550	9,716	-0.00(-8.33%)
Aug 23, 2022	0.0640	0.0640	0.0600	0.0600	33,750	-0.00(-2.44%)
Aug 22, 2022	0.0532	0.0740	0.0532	0.0615	2,650	+0.00(+1.32%)
Aug 18, 2022				0.0607	0	+0.00(+1.17%)
Aug 17, 2022	0.0540	0.0670	0.0540	0.0600	4,667	-0.00(-6.83%)
Aug 16, 2022	0.0440	0.0713	0.0440	0.0644	4,980	+0.01(+12.98%)
Aug 15, 2022	0.0570	0.0570	0.0570	0.0570	3,000	-0.00(-4.36%)
Aug 12, 2022	0.0532	0.0740	0.0532	0.0596	10,141	-0.01(-14.86%)
Aug 11, 2022	0.0673	0.0808	0.0650	0.0700	19,100	+0.02(+35.40%)
Aug 10, 2022	0.0422	0.0577	0.0422	0.0517	24,899	+0.00(+0.39%)
Aug 09, 2022	0.0485	0.0560	0.0485	0.0515	6,535	+0.01(+13.94%)
Aug 08, 2022	0.0500	0.0500	0.0452	0.0452	36,763	-0.00(-6.61%)
Aug 05, 2022	0.0440	0.0558	0.0440	0.0484	3,960	+0.02(+56.13%)
Aug 03, 2022				0.0310	0	+0.00(+1.97%)
Aug 02, 2022	0.0340	0.0362	0.0304	0.0304	15,610	-0.01(-16.48%)

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.