Financial News
Entheon Biomedical Corp (OP: ENTBF )
0.1190
-0.0080
(-6.30%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
