Entheon Biomedical Corp (OP: ENTBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.2890	0.3100	0.2890	0.3050	31,224	+0.01(+3.50%)
May 27, 2021	0.3160	0.3190	0.2899	0.2947	43,903	-0.00(-0.03%)
May 26, 2021	0.2850	0.2949	0.2845	0.2948	60,713	+0.01(+3.88%)
May 25, 2021	0.3000	0.3110	0.2824	0.2838	94,639	-0.02(-5.40%)
May 24, 2021	0.3008	0.3130	0.2905	0.3000	22,705	-0.01(-2.60%)
May 21, 2021	0.2982	0.3109	0.2982	0.3080	90,216	-0.00(-0.96%)
May 20, 2021	0.2919	0.3159	0.2919	0.3110	35,705	-0.00(-0.92%)
May 19, 2021	0.3000	0.3139	0.2931	0.3139	87,312	-0.01(-1.78%)
May 18, 2021	0.3094	0.3272	0.3005	0.3196	45,088	-0.00(-1.08%)
May 17, 2021	0.3250	0.3343	0.3000	0.3231	32,187	-0.00(-0.98%)
May 14, 2021	0.3050	0.3263	0.3000	0.3263	26,678	+0.02(+5.09%)
May 13, 2021	0.3080	0.3388	0.3000	0.3105	55,059	+0.00(+0.16%)
May 12, 2021	0.3300	0.3373	0.3079	0.3100	117,378	-0.02(-6.06%)
May 11, 2021	0.4450	0.4450	0.3215	0.3300	244,596	-0.05(-14.20%)
May 10, 2021	0.3600	0.4000	0.3600	0.3846	49,346	+0.02(+4.80%)
May 07, 2021	0.3850	0.3955	0.3602	0.3670	51,272	-0.01(-1.53%)
May 06, 2021	0.3920	0.4000	0.3715	0.3727	36,307	-0.02(-5.38%)
May 05, 2021	0.3745	0.4000	0.3500	0.3939	65,071	+0.01(+3.66%)
May 04, 2021	0.3500	0.4102	0.3500	0.3800	29,661	+0.02(+5.15%)

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.