Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.1310 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 16, 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 (%)
May 31, 2022 0.0570 0.0602 0.0507 0.0507 12,000 +0.00(+1.40%)
May 27, 2022 0.0500 0.0500 0.0500 0.0500 9,010 -0.00(-4.94%)
May 26, 2022 0.0494 0.0559 0.0494 0.0526 21,303 -0.01(-12.33%)
May 25, 2022 0.0551 0.0600 0.0551 0.0600 14,000 +0.01(+20.00%)
May 24, 2022 0.0500 0.0606 0.0500 0.0500 1,961 -0.00(-9.09%)
May 23, 2022 0.0520 0.0615 0.0520 0.0550 21,000 +0.00(+3.19%)
May 20, 2022 0.0480 0.0690 0.0480 0.0533 8,600 -0.01(-12.05%)
May 19, 2022 0.0675 0.0758 0.0606 0.0606 23,962 +0.01(+20.72%)
May 18, 2022 0.0638 0.0638 0.0502 0.0502 3,435 -0.02(-23.48%)
May 17, 2022 0.0680 0.0680 0.0501 0.0656 15,670 +0.01(+21.48%)
May 16, 2022 0.0528 0.0601 0.0528 0.0540 6,677 -0.01(-10.00%)
May 13, 2022 0.0548 0.0665 0.0548 0.0600 13,995 +0.00(+2.74%)
May 12, 2022 0.0526 0.0586 0.0493 0.0584 31,044 +0.01(+19.43%)
May 11, 2022 0.0489 0.0570 0.0489 0.0489 3,610 -0.01(-11.09%)
May 10, 2022 0.0557 0.0557 0.0510 0.0550 19,387 +0.00(+10.00%)
May 09, 2022 0.0577 0.0652 0.0500 0.0500 53,093 -0.02(-25.93%)
May 06, 2022 0.0618 0.0675 0.0614 0.0675 6,984 +0.00(+2.27%)
May 05, 2022 0.0541 0.0660 0.0541 0.0660 6,771 +0.00(+4.93%)
May 04, 2022 0.0660 0.0660 0.0510 0.0629 48,209 -0.01(-10.14%)
May 03, 2022 0.0644 0.0700 0.0611 0.0700 31,019 +0.00(+4.17%)
May 02, 2022 0.0617 0.0684 0.0590 0.0672 56,425 -0.00(-4.82%)
Apr 29, 2022 0.0677 0.0706 0.0651 0.0706 9,630 -0.00(-0.56%)
Apr 28, 2022 0.0661 0.0710 0.0645 0.0710 4,500 +0.00(+1.14%)
Apr 27, 2022 0.0650 0.0830 0.0650 0.0702 17,660 -0.00(-1.27%)
Apr 26, 2022 0.0711 0.0711 0.0711 0.0711 3,000 -0.00(-0.42%)
Apr 25, 2022 0.0797 0.0798 0.0672 0.0714 199,125 -0.00(-3.77%)
Apr 22, 2022 0.0723 0.0742 0.0694 0.0742 6,056 -0.00(-3.13%)
Apr 21, 2022 0.0740 0.0766 0.0704 0.0766 6,000 +0.01(+10.37%)
Apr 20, 2022 0.0860 0.0860 0.0694 0.0694 23,556 -0.01(-12.81%)
Apr 19, 2022 0.0600 0.0796 0.0600 0.0796 16,500 +0.01(+17.06%)
Apr 18, 2022 0.0621 0.0850 0.0621 0.0680 17,535 -0.01(-9.33%)
Apr 14, 2022 0.0761 0.0801 0.0700 0.0750 55,502 +0.00(+7.14%)
Apr 13, 2022 0.0638 0.0801 0.0621 0.0700 5,480 -0.01(-12.28%)
Apr 12, 2022 0.0800 0.0800 0.0763 0.0798 2,376 +0.01(+8.13%)
Apr 11, 2022 0.0825 0.0850 0.0738 0.0738 29,174 -0.00(-2.12%)
Apr 08, 2022 0.0812 0.0881 0.0754 0.0754 5,720 -0.01(-6.45%)
Apr 07, 2022 0.0799 0.0864 0.0790 0.0806 49,886 -0.01(-6.50%)
Apr 06, 2022 0.0900 0.0900 0.0841 0.0862 16,010 -0.00(-2.60%)
Apr 05, 2022 0.0906 0.1000 0.0834 0.0885 23,717 -0.01(-7.52%)
Apr 04, 2022 0.0973 0.1010 0.0950 0.0957 30,541 -0.01(-5.25%)
Apr 01, 2022 0.1006 0.1010 0.1000 0.1010 35,580 +0.00(+1.51%)
Mar 31, 2022 0.1007 0.1007 0.0928 0.0995 5,270 -0.00(-0.80%)
Mar 30, 2022 0.1053 0.1053 0.1000 0.1003 58,480 +0.00(+0.30%)
Mar 29, 2022 0.0963 0.1050 0.0943 0.1000 118,175 -0.01(-8.34%)
Mar 28, 2022 0.1101 0.1116 0.0966 0.1091 30,080 +0.00(+2.06%)
Mar 25, 2022 0.1092 0.1175 0.1069 0.1069 46,350 -0.00(-2.11%)
Mar 24, 2022 0.1069 0.1128 0.1000 0.1092 96,528 +0.00(+2.15%)
Mar 23, 2022 0.1064 0.1150 0.1064 0.1069 9,134 -0.01(-7.84%)
Mar 22, 2022 0.1250 0.1281 0.1067 0.1160 79,945 -0.01(-7.94%)
Mar 21, 2022 0.1258 0.1328 0.1250 0.1260 37,974 -0.01(-4.62%)
Mar 18, 2022 0.1391 0.1391 0.1290 0.1321 82,040 -0.01(-8.33%)
Mar 17, 2022 0.1375 0.1441 0.1264 0.1441 14,290 +0.00(+2.49%)
Mar 16, 2022 0.1375 0.1408 0.1295 0.1406 28,124 +0.00(+2.03%)
Mar 15, 2022 0.1406 0.1406 0.1373 0.1378 6,028 +0.00(+0.36%)
Mar 14, 2022 0.1380 0.1408 0.1235 0.1373 7,300 -0.01(-3.99%)
Mar 11, 2022 0.1325 0.1430 0.1325 0.1430 15,850 +0.01(+5.77%)
Mar 09, 2022 0.1352 0 +0.00(+2.27%)
Mar 08, 2022 0.1269 0.1410 0.1267 0.1322 26,394 -0.01(-6.70%)
Mar 07, 2022 0.1300 0.1417 0.1276 0.1417 3,729 +0.00(+1.94%)
Mar 04, 2022 0.1425 0.1466 0.1366 0.1390 10,191 -0.01(-5.76%)
Mar 03, 2022 0.1400 0.1475 0.1379 0.1475 14,206 +0.01(+4.76%)
Mar 02, 2022 0.1403 0.1464 0.1403 0.1408 11,240 -0.01(-8.15%)
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.