Financial News
Entheon Biomedical Corp (OP: ENTBF )
0.1386
+0.0421
(+43.63%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 0.1386 | 0.1386 | 0.1386 | 0.1386 | 211 | +0.04(+43.63%) |
| Jun 13, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 2,462 | -0.01(-5.21%) |
| Jun 12, 2024 | 0.1018 | 0.1018 | 0.1018 | 0.1018 | 1,610 | -0.03(-21.02%) |
| Jun 11, 2024 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 294 | +0.08(+189.66%) |
| Jun 10, 2024 | 0.1037 | 0.1037 | 0.0445 | 0.0445 | 898 | -0.07(-59.55%) |
| Jun 06, 2024 | 0.1100 | 60 | -0.01(-8.64%) | |||
| May 30, 2024 | 0.1204 | 150 | +0.01(+8.47%) | |||
| May 29, 2024 | 0.1276 | 0.1276 | 0.1110 | 0.1110 | 344 | -0.00(-4.06%) |
| May 24, 2024 | 0.1157 | 5 | -0.01(-5.32%) | |||
| May 22, 2024 | 0.1222 | 3 | -0.00(-3.78%) | |||
| May 21, 2024 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 500 | -0.00(-3.05%) |
| May 16, 2024 | 0.1310 | 0 | -0.02(-10.64%) | |||
| May 15, 2024 | 0.1427 | 0.1466 | 0.1375 | 0.1466 | 5,708 | +0.03(+21.16%) |
| May 14, 2024 | 0.1323 | 0.1323 | 0.1110 | 0.1210 | 1,760 | -0.02(-12.95%) |
| May 13, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 293 | -0.03(-15.45%) |
| May 10, 2024 | 0.1644 | 0.1644 | 0.1644 | 0.1644 | 173 | +0.03(+23.42%) |
| May 09, 2024 | 0.1110 | 0.1399 | 0.1110 | 0.1332 | 842 | -0.01(-4.10%) |
| May 02, 2024 | 0.1389 | 0 | +0.03(+25.14%) | |||
| May 01, 2024 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 115 | -0.03(-19.04%) |
| Apr 30, 2024 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 160 | +0.02(+18.29%) |
| Apr 29, 2024 | 0.1159 | 0.1159 | 0.1159 | 0.1159 | 100 | -0.03(-19.74%) |
| Apr 26, 2024 | 0.1150 | 0.1444 | 0.1150 | 0.1444 | 5,760 | +0.02(+19.34%) |
| Apr 24, 2024 | 0.1210 | 85 | +0.01(+5.22%) | |||
| Apr 23, 2024 | 0.1315 | 0.1315 | 0.1150 | 0.1150 | 739 | +0.00(+1.05%) |
| Apr 19, 2024 | 0.1138 | 70 | -0.01(-5.17%) | |||
| Apr 18, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.01(+8.89%) |
| Apr 16, 2024 | 0.1102 | 0 | -0.01(-8.09%) | |||
| Apr 15, 2024 | 0.0790 | 0.1199 | 0.0790 | 0.1199 | 2,426 | +0.04(+55.92%) |
| Apr 04, 2024 | 0.0769 | 61 | -0.04(-32.54%) | |||
| Apr 03, 2024 | 0.1200 | 0.1312 | 0.1140 | 0.1140 | 21,760 | -0.04(-24.00%) |
| Apr 01, 2024 | 0.1500 | 110 | -0.02(-13.69%) | |||
| Mar 28, 2024 | 0.1199 | 0.2000 | 0.1055 | 0.1738 | 247,011 | +0.07(+64.58%) |
| Mar 27, 2024 | 0.1690 | 0.1690 | 0.1056 | 0.1056 | 419 | +0.10(+1127.91%) |
| Feb 26, 2024 | 0.0086 | 0 | +0.00(+19.44%) | |||
| Feb 22, 2024 | 0.0072 | 0 | -0.00(-18.18%) | |||
| Feb 21, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 400 | +0.00(+4.76%) |
| Feb 20, 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 1,027 | -0.00(-1.18%) |
| Feb 16, 2024 | 0.0084 | 0.0089 | 0.0084 | 0.0085 | 5,900 | -0.00(-15.00%) |
| Feb 15, 2024 | 0.0100 | 0.0100 | 0.0089 | 0.0100 | 2,000 | +0.00(+42.86%) |
| Feb 14, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 82,040 | -0.00(-28.57%) |
| Feb 13, 2024 | 0.0070 | 0.0098 | 0.0070 | 0.0098 | 5,000 | +0.00(+13.95%) |
| Feb 12, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 1,000 | +0.00(+22.86%) |
| Feb 09, 2024 | 0.0085 | 0.0099 | 0.0070 | 0.0070 | 600 | -0.00(-22.22%) |
| Feb 08, 2024 | 0.0084 | 0.0090 | 0.0076 | 0.0090 | 89,000 | -0.00(-2.17%) |
| Feb 07, 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 8,000 | +0.00(+15.00%) |
| Feb 02, 2024 | 0.0080 | 0 | -0.00(-21.57%) | |||
| Feb 01, 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 800 | +0.00(+27.50%) |
| Jan 31, 2024 | 0.0080 | 0.0099 | 0.0080 | 0.0080 | 14,114 | +0.00(+0.00%) |
| Jan 30, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 22,783 | -0.00(-11.11%) |
| Jan 29, 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 4,329 | +0.00(+3.45%) |
| Jan 25, 2024 | 0.0087 | 0 | -0.00(-6.45%) | |||
| Jan 24, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 1,000 | -0.00(-2.11%) |
| Jan 22, 2024 | 0.0095 | 1 | +0.00(+4.40%) | |||
| Jan 18, 2024 | 0.0091 | 0 | -0.00(-8.08%) | |||
| Jan 17, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 8,000 | -0.00(-2.94%) |
| Jan 16, 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 1,000 | +0.00(+45.71%) |
| Jan 12, 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 12,600 | -0.00(-30.00%) |
| Jan 11, 2024 | 0.0100 | 0.0100 | 0.0075 | 0.0100 | 8,740 | +0.00(+7.53%) |
| Jan 10, 2024 | 0.0070 | 0.0093 | 0.0070 | 0.0093 | 1,300 | -0.00(-1.06%) |
| Jan 09, 2024 | 0.0070 | 0.0103 | 0.0070 | 0.0094 | 3,229 | +0.00(+30.56%) |
| Jan 08, 2024 | 0.0072 | 0.0107 | 0.0072 | 0.0072 | 7,450 | -0.00(-32.71%) |
| Jan 04, 2024 | 0.0107 | 0 | +0.00(+30.49%) | |||
| Jan 03, 2024 | 0.0066 | 0.0082 | 0.0066 | 0.0082 | 16,000 | +0.00(+10.81%) |
| Jan 02, 2024 | 0.0066 | 0.0074 | 0.0043 | 0.0074 | 15,823 | +0.00(+12.12%) |
| Dec 29, 2023 | 0.0079 | 0.0079 | 0.0043 | 0.0066 | 12,277 | -0.00(-4.35%) |
| Dec 28, 2023 | 0.0043 | 0.0069 | 0.0043 | 0.0069 | 10,453 | +0.00(+4.55%) |
| Dec 27, 2023 | 0.0055 | 0.0066 | 0.0055 | 0.0066 | 1,881 | -0.00(-12.00%) |
| Dec 26, 2023 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 2,399 | +0.00(+8.70%) |
| Dec 22, 2023 | 0.0098 | 0.0103 | 0.0069 | 0.0069 | 66,926 | -0.00(-13.75%) |
| Dec 21, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,773 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0082 | 0.0082 | 0.0069 | 0.0080 | 8,550 | +0.00(+15.94%) |
| Dec 19, 2023 | 0.0080 | 0.0080 | 0.0069 | 0.0069 | 515 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0072 | 0.0072 | 0.0069 | 0.0069 | 700 | -0.00(-16.87%) |
| Dec 15, 2023 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 730 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.0082 | 0.0083 | 0.0069 | 0.0083 | 3,456 | +0.00(+3.75%) |
| Dec 13, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 700 | -0.00(-11.11%) |
| Dec 12, 2023 | 0.0082 | 0.0090 | 0.0077 | 0.0090 | 10,769 | +0.00(+32.35%) |
| Dec 11, 2023 | 0.0083 | 0.0083 | 0.0068 | 0.0068 | 11,200 | -0.00(-15.00%) |
| Dec 07, 2023 | 0.0080 | 50 | -0.00(-11.11%) | |||
| Dec 06, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 34,867 | +0.00(+12.50%) |
| Dec 05, 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 17,201 | +0.00(+5.26%) |
| Dec 04, 2023 | 0.0076 | 0.0078 | 0.0076 | 0.0076 | 2,610 | +0.00(+0.00%) |
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.
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.
