Financial News
Entheon Biomedical Corp (OP: ENTBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 420 | -0.01(-5.44%) |
| Feb 14, 2025 | 0.2390 | 50 | +0.01(+6.32%) | |||
| Feb 12, 2025 | 0.2248 | 0 | -0.01(-2.22%) | |||
| Feb 11, 2025 | 0.2297 | 0.2454 | 0.2297 | 0.2299 | 8,225 | -0.02(-6.28%) |
| Feb 10, 2025 | 0.2510 | 0.2730 | 0.2453 | 0.2453 | 5,921 | +0.06(+33.17%) |
| Feb 07, 2025 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | 143 | +0.01(+6.04%) |
| Feb 05, 2025 | 0.1737 | 32 | -0.03(-13.15%) | |||
| Feb 04, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 12,490 | -0.01(-4.76%) |
| Feb 03, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 700 | -0.04(-14.67%) |
| Jan 28, 2025 | 0.2461 | 75 | -0.04(-14.55%) | |||
| Jan 27, 2025 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 120 | +0.01(+5.26%) |
| Jan 24, 2025 | 0.2292 | 0.2863 | 0.2292 | 0.2736 | 4,360 | +0.16(+138.95%) |
| Jan 21, 2025 | 0.1145 | 29 | -0.09(-44.09%) | |||
| Jan 16, 2025 | 0.2048 | 50 | +0.01(+3.38%) | |||
| Jan 07, 2025 | 0.1981 | 30 | +0.08(+63.18%) | |||
| Jan 03, 2025 | 0.1214 | 174 | -0.02(-11.64%) | |||
| Dec 31, 2024 | 0.1374 | 20 | +0.01(+9.22%) | |||
| Dec 30, 2024 | 0.1045 | 0.1800 | 0.1045 | 0.1258 | 5,460 | -0.04(-26.00%) |
| Dec 27, 2024 | 0.1219 | 0.1700 | 0.1219 | 0.1700 | 17,161 | +0.07(+76.90%) |
| Dec 26, 2024 | 0.0790 | 0.1075 | 0.0790 | 0.0961 | 8,220 | -0.02(-20.05%) |
| Dec 23, 2024 | 0.1202 | 20 | +0.02(+25.34%) | |||
| Dec 20, 2024 | 0.0959 | 0.0959 | 0.0829 | 0.0959 | 568 | -0.01(-11.86%) |
| Dec 19, 2024 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | 160 | -0.00(-3.37%) |
| Dec 17, 2024 | 0.1126 | 45 | -0.00(-2.17%) | |||
| Dec 16, 2024 | 0.1151 | 0.1151 | 0.1151 | 0.1151 | 920 | -0.01(-7.55%) |
| Dec 13, 2024 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 300 | +0.01(+6.14%) |
| Dec 12, 2024 | 0.1173 | 0.1173 | 0.1173 | 0.1173 | 5,281 | +0.03(+30.33%) |
| Dec 10, 2024 | 0.0900 | 60 | -0.02(-20.28%) | |||
| Dec 09, 2024 | 0.0907 | 0.1129 | 0.0907 | 0.1129 | 1,170 | +0.02(+22.58%) |
| Dec 06, 2024 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | 172 | -0.01(-7.90%) |
| Dec 05, 2024 | 0.0968 | 0.1106 | 0.0968 | 0.1000 | 15,162 | +0.02(+21.07%) |
| Dec 04, 2024 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 115 | -0.01(-14.32%) |
| Dec 03, 2024 | 0.0964 | 0.0964 | 0.0964 | 0.0964 | 260 | -0.01(-7.40%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
