Entheon Biomedical Corp (OP: ENTBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	0.3595	0.3595	0.3278	0.3338	47,380	+0.00(+1.12%)
Jun 29, 2021	0.3516	0.3553	0.3300	0.3301	15,884	-0.01(-2.31%)
Jun 28, 2021	0.3258	0.3486	0.3151	0.3379	41,863	+0.02(+6.83%)
Jun 25, 2021	0.3210	0.3216	0.3035	0.3163	32,151	+0.01(+2.36%)
Jun 24, 2021	0.3150	0.3150	0.2900	0.3090	54,723	+0.01(+4.75%)
Jun 23, 2021	0.3057	0.3100	0.2900	0.2950	31,107	-0.01(-4.47%)
Jun 22, 2021	0.3200	0.3209	0.3012	0.3088	88,853	-0.02(-4.75%)
Jun 21, 2021	0.3269	0.3337	0.2964	0.3242	93,509	-0.00(-0.83%)
Jun 18, 2021	0.3466	0.3548	0.3200	0.3269	66,268	-0.02(-6.06%)
Jun 17, 2021	0.3730	0.3934	0.3437	0.3480	9,602	+0.00(+0.87%)
Jun 16, 2021	0.3899	0.4146	0.3300	0.3450	74,180	-0.04(-10.06%)
Jun 15, 2021	0.4200	0.4249	0.3801	0.3836	58,975	-0.03(-6.94%)
Jun 14, 2021	0.4560	0.4560	0.4000	0.4122	24,107	+0.01(+2.54%)
Jun 11, 2021	0.4030	0.4592	0.3986	0.4020	81,891	-0.04(-8.86%)
Jun 10, 2021	0.3800	0.4598	0.3800	0.4411	56,049	+0.04(+10.22%)
Jun 09, 2021	0.4019	0.4199	0.4000	0.4002	53,728	+0.01(+2.62%)
Jun 08, 2021	0.3757	0.3974	0.3200	0.3900	141,837	+0.01(+1.38%)
Jun 07, 2021	0.3549	0.3860	0.3549	0.3847	45,925	+0.02(+6.86%)
Jun 04, 2021	0.3488	0.3680	0.3463	0.3600	33,054	-0.00(-0.39%)
Jun 03, 2021	0.3480	0.3672	0.3292	0.3614	51,528	+0.03(+7.53%)
Jun 02, 2021	0.2985	0.3471	0.2978	0.3361	116,222	+0.03(+11.11%)
Jun 01, 2021	0.3000	0.3246	0.3000	0.3025	22,897	-0.00(-0.82%)
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%)
May 03, 2021	0.4088	0.4272	0.3500	0.3614	199,556	-0.06(-13.79%)
Apr 30, 2021	0.4100	0.4321	0.3916	0.4192	80,000	+0.01(+2.24%)
Apr 29, 2021	0.3800	0.4228	0.3800	0.4100	73,530	+0.03(+8.61%)
Apr 28, 2021	0.3948	0.3953	0.3580	0.3775	172,340	-0.01(-3.55%)
Apr 27, 2021	0.4600	0.4600	0.3669	0.3914	157,601	-0.06(-14.13%)
Apr 26, 2021	0.3750	0.4701	0.3750	0.4558	158,971	+0.03(+6.30%)
Apr 23, 2021	0.3972	0.4299	0.3800	0.4288	113,800	+0.03(+7.20%)
Apr 22, 2021	0.3791	0.4000	0.3624	0.4000	53,390	+0.02(+5.51%)
Apr 21, 2021	0.3431	0.3999	0.3352	0.3791	45,538	+0.02(+6.34%)
Apr 20, 2021	0.3852	0.3900	0.3367	0.3565	113,248	-0.02(-4.04%)
Apr 19, 2021	0.3792	0.4000	0.3500	0.3715	90,421	-0.01(-2.21%)
Apr 16, 2021	0.4498	0.4498	0.3707	0.3799	165,800	-0.06(-13.56%)
Apr 15, 2021	0.4500	0.4567	0.4065	0.4395	173,610	-0.01(-2.77%)
Apr 14, 2021	0.4646	0.4799	0.4429	0.4520	40,383	-0.02(-3.25%)
Apr 13, 2021	0.5055	0.5055	0.4589	0.4672	96,182	-0.04(-7.36%)
Apr 12, 2021	0.5372	0.5372	0.4648	0.5043	304,077	-0.02(-3.02%)
Apr 09, 2021	0.5377	0.5549	0.5000	0.5200	83,300	-0.02(-3.70%)
Apr 08, 2021	0.5446	0.5500	0.5193	0.5400	136,090	+0.01(+1.77%)
Apr 07, 2021	0.5750	0.5750	0.5200	0.5306	74,812	-0.04(-6.58%)
Apr 06, 2021	0.5800	0.5900	0.5351	0.5680	148,389	-0.00(-0.35%)
Apr 05, 2021	0.5800	0.6000	0.5374	0.5700	378,171	+0.06(+12.87%)

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.