Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 0.2829 0.3800 0.2828 0.3726 273,040 +0.09(+30.65%)
Oct 28, 2021 0.2465 0.3249 0.2465 0.2852 104,607 +0.03(+13.40%)
Oct 27, 2021 0.2225 0.2591 0.2209 0.2515 109,552 +0.05(+22.15%)
Oct 26, 2021 0.2027 0.2059 42,637 +0.00(+0.00%)
Oct 25, 2021 0.2097 0.2112 0.2016 0.2059 53,406 -0.00(-1.81%)
Oct 22, 2021 0.1937 0.2230 0.1937 0.2097 28,303 -0.01(-3.36%)
Oct 21, 2021 0.2230 0.2266 0.2170 0.2170 38,136 -0.01(-2.69%)
Oct 20, 2021 0.2235 0.2302 0.2169 0.2230 66,347 +0.02(+8.36%)
Oct 19, 2021 0.2000 0.2228 0.2000 0.2058 62,560 -0.01(-4.28%)
Oct 18, 2021 0.2097 0.2268 0.2080 0.2150 11,511 -0.00(-1.01%)
Oct 15, 2021 0.2141 0.2189 0.2008 0.2172 150,589 +0.01(+3.43%)
Oct 14, 2021 0.2090 0.2148 0.2000 0.2100 19,583 +0.00(+0.48%)
Oct 13, 2021 0.2009 0.2095 0.2003 0.2090 4,766 +0.00(+2.15%)
Oct 12, 2021 0.2290 0.2290 0.1970 0.2046 27,713 -0.00(-1.78%)
Oct 11, 2021 0.2100 0.2100 0.2051 0.2083 3,312 +0.00(+2.21%)
Oct 08, 2021 0.2085 0.2157 0.2000 0.2038 33,900 -0.02(-8.12%)
Oct 07, 2021 0.2000 0.2283 0.2000 0.2218 26,011 +0.01(+6.48%)
Oct 06, 2021 0.2068 0.2151 0.2018 0.2083 38,500 -0.00(-0.81%)
Oct 05, 2021 0.2164 0.2180 0.2060 0.2100 26,160 -0.01(-3.63%)
Oct 04, 2021 0.2265 0.2265 0.2061 0.2179 44,677 -0.01(-3.58%)
Oct 01, 2021 0.2140 0.2356 0.2094 0.2260 32,216 +0.02(+7.62%)
Sep 30, 2021 0.2200 0.2200 0.2000 0.2100 55,137 -0.00(-0.14%)
Sep 29, 2021 0.2158 0.2295 0.2101 0.2103 46,729 -0.00(-1.17%)
Sep 28, 2021 0.2060 0.2256 0.2060 0.2128 40,673 -0.02(-7.28%)
Sep 27, 2021 0.2120 0.2298 0.2100 0.2295 28,833 +0.02(+7.75%)
Sep 24, 2021 0.2196 0.2341 0.2130 0.2130 11,648 -0.00(-1.48%)
Sep 23, 2021 0.2370 0.2380 0.2162 0.2162 21,137 -0.01(-4.63%)
Sep 22, 2021 0.2230 0.2306 0.2131 0.2267 24,975 -0.01(-3.53%)
Sep 21, 2021 0.2243 0.2350 0.2219 0.2350 143,599 +0.01(+3.52%)
Sep 20, 2021 0.2300 0.2360 0.2249 0.2270 42,119 -0.01(-6.16%)
Sep 17, 2021 0.2250 0.2436 0.2250 0.2419 21,738 -0.01(-4.05%)
Sep 16, 2021 0.2445 0.2568 0.2355 0.2521 29,155 +0.02(+6.51%)
Sep 15, 2021 0.2495 0.2601 0.2364 0.2367 40,853 -0.01(-5.09%)
Sep 14, 2021 0.2540 0.2571 0.2408 0.2494 76,203 +0.01(+4.75%)
Sep 13, 2021 0.2420 0.2628 0.2360 0.2381 62,331 -0.03(-10.79%)
Sep 10, 2021 0.2630 0.2773 0.2596 0.2669 24,084 -0.01(-3.33%)
Sep 09, 2021 0.3018 0.3082 0.2642 0.2761 534,320 -0.02(-7.81%)
Sep 08, 2021 0.3038 0.3069 0.2650 0.2995 31,128 -0.00(-0.17%)
Sep 07, 2021 0.2927 0.3040 0.2865 0.3000 87,137 +0.00(+1.39%)
Sep 03, 2021 0.3021 0.3220 0.2949 0.2959 29,546 -0.00(-1.43%)
Sep 02, 2021 0.2770 0.3103 0.2770 0.3002 15,767 +0.00(+1.08%)
Sep 01, 2021 0.3230 0.3230 0.2970 0.2970 80,956 -0.00(-1.36%)
Aug 31, 2021 0.2814 0.3053 0.2806 0.3011 133,280 +0.02(+5.65%)
Aug 30, 2021 0.2595 0.2901 0.2595 0.2850 72,823 +0.03(+14.00%)
Aug 27, 2021 0.2530 0.2530 0.2441 0.2500 17,606 +0.00(+0.00%)
Aug 26, 2021 0.2543 0.2602 0.2478 0.2500 15,367 -0.01(-4.76%)
Aug 25, 2021 0.2585 0.2630 0.2500 0.2625 21,515 +0.01(+3.71%)
Aug 24, 2021 0.2415 0.2631 0.2373 0.2531 90,711 +0.02(+8.95%)
Aug 23, 2021 0.2550 0.2600 0.2300 0.2323 24,755 -0.00(-0.47%)
Aug 20, 2021 0.2540 0.2540 0.2230 0.2334 24,140 -0.00(-0.34%)
Aug 19, 2021 0.2480 0.2480 0.2300 0.2342 23,419 -0.01(-4.76%)
Aug 18, 2021 0.2466 0.2475 0.2365 0.2459 20,240 +0.02(+6.91%)
Aug 17, 2021 0.2460 0.2467 0.2300 0.2300 38,403 -0.00(-2.13%)
Aug 16, 2021 0.2530 0.2690 0.2303 0.2350 54,682 -0.01(-3.33%)
Aug 13, 2021 0.2429 0.2470 0.2300 0.2431 35,480 +0.00(+1.29%)
Aug 12, 2021 0.2620 0.2620 0.2362 0.2400 73,193 -0.00(-1.76%)
Aug 11, 2021 0.2392 0.2445 0.2274 0.2443 99,659 +0.00(+2.05%)
Aug 10, 2021 0.2672 0.2707 0.2336 0.2394 63,914 -0.02(-8.38%)
Aug 09, 2021 0.2450 0.2714 0.2416 0.2613 106,051 -0.01(-3.79%)
Aug 06, 2021 0.2590 0.2717 0.2581 0.2716 35,177 -0.00(-0.40%)
Aug 05, 2021 0.2601 0.2730 0.2601 0.2727 10,504 +0.00(+0.59%)
Aug 04, 2021 0.2731 0.2900 0.2577 0.2711 24,118 +0.00(+0.97%)
Aug 03, 2021 0.2580 0.2769 0.2580 0.2685 33,217 +0.01(+4.07%)
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.