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

Entheon Biomedical Corp (OP: ENTBF )

0.1204 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 30, 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 (%)
Feb 28, 2022 0.1518 0.1518 0.1518 0.1518 1,529 +0.00(+2.29%)
Feb 25, 2022 0.1580 0.1569 0.1474 0.1484 21,097 +0.00(+1.16%)
Feb 24, 2022 0.1495 0.1530 0.1384 0.1467 25,046 -0.00(-1.01%)
Feb 23, 2022 0.1485 0.1519 0.1482 0.1482 14,366 -0.00(-1.00%)
Feb 22, 2022 0.1543 0.1543 0.1440 0.1497 19,103 -0.00(-0.20%)
Feb 18, 2022 0.1500 0 -0.01(-5.00%)
Feb 17, 2022 0.1539 0.1619 0.1520 0.1579 36,100 +0.00(+1.74%)
Feb 16, 2022 0.1573 0.1593 0.1522 0.1552 4,767 +0.00(+1.97%)
Feb 15, 2022 0.1554 0.1555 0.1522 0.1522 7,750 -0.00(-1.93%)
Feb 14, 2022 0.1554 0.1662 0.1520 0.1552 59,148 +0.01(+3.47%)
Feb 11, 2022 0.1820 0.1820 0.1500 0.1500 70,720 -0.02(-12.38%)
Feb 10, 2022 0.1777 0.1898 0.1712 0.1712 13,165 -0.01(-7.46%)
Feb 09, 2022 0.2080 0.2080 0.1769 0.1850 34,615 -0.01(-4.54%)
Feb 08, 2022 0.2018 0.2018 0.1843 0.1938 11,082 -0.00(-1.87%)
Feb 07, 2022 0.2011 0.2011 0.1900 0.1975 12,260 +0.00(+1.28%)
Feb 04, 2022 0.1900 0.2030 0.1860 0.1950 46,213 +0.00(+2.15%)
Feb 03, 2022 0.1736 0.1910 0.1909 12,241 +0.01(+8.10%)
Feb 02, 2022 0.1738 0.1893 0.1738 0.1766 26,600 +0.00(+0.34%)
Feb 01, 2022 0.1829 0.1829 0.1760 0.1760 31,544 -0.01(-7.32%)
Jan 31, 2022 0.1751 0.1940 0.1751 0.1899 23,397 +0.01(+4.69%)
Jan 28, 2022 0.1801 0.1843 0.1782 0.1814 7,779 -0.01(-4.53%)
Jan 27, 2022 0.1812 0.1940 0.1652 0.1900 56,100 +0.02(+13.10%)
Jan 26, 2022 0.1713 0.1799 0.1608 0.1680 17,550 +0.01(+4.09%)
Jan 25, 2022 0.1776 0.1776 0.1600 0.1614 101,501 -0.00(-1.04%)
Jan 24, 2022 0.1744 0.1784 0.1576 0.1631 58,457 -0.03(-15.05%)
Jan 21, 2022 0.1823 0.1920 0.1738 0.1920 42,422 -0.00(-0.26%)
Jan 20, 2022 0.1899 0.2000 0.1875 0.1925 87,190 -0.01(-3.75%)
Jan 19, 2022 0.1922 0.2048 0.1900 0.2000 48,642 +0.00(+0.50%)
Jan 18, 2022 0.2161 0.2200 0.1947 0.1990 50,981 -0.01(-5.69%)
Jan 14, 2022 0.2110 0 -0.01(-4.09%)
Jan 13, 2022 0.2122 0.2294 0.2122 0.2200 12,015 +0.00(+0.92%)
Jan 12, 2022 0.2217 0.2277 0.2180 0.2180 10,330 -0.01(-2.77%)
Jan 11, 2022 0.2230 0.2274 0.2180 0.2242 24,735 +0.00(+1.91%)
Jan 10, 2022 0.2140 0.2368 0.2140 0.2200 76,173 -0.00(-2.14%)
Jan 07, 2022 0.2325 0.2354 0.2243 0.2248 43,340 -0.01(-2.68%)
Jan 06, 2022 0.2333 0.2388 0.2279 0.2310 33,630 +0.00(+0.22%)
Jan 05, 2022 0.2458 0.2559 0.2305 0.2305 16,745 -0.01(-2.29%)
Jan 04, 2022 0.2643 0.2770 0.2359 0.2359 19,542 -0.03(-11.32%)
Jan 03, 2022 0.2520 0.2714 0.2520 0.2660 8,850 +0.01(+5.56%)
Dec 31, 2021 0.2430 0.2660 0.2408 0.2520 66,317 +0.00(+0.84%)
Dec 30, 2021 0.2730 0.2789 0.2499 0.2499 59,243 +0.01(+3.44%)
Dec 29, 2021 0.2719 0.2852 0.2416 0.2416 17,796 -0.02(-7.72%)
Dec 28, 2021 0.2700 0.2710 0.2500 0.2618 202,403 -0.02(-7.82%)
Dec 27, 2021 0.2830 0.2980 0.2514 0.2840 96,651 -0.00(-1.05%)
Dec 23, 2021 0.3011 0.3011 0.2710 0.2870 60,662 -0.01(-3.92%)
Dec 22, 2021 0.3022 0.3022 0.2900 0.2987 64,122 +0.01(+5.18%)
Dec 21, 2021 0.3450 0.3450 0.2743 0.2840 92,134 -0.04(-11.42%)
Dec 20, 2021 0.3536 0.3536 0.3100 0.3206 63,179 -0.03(-8.24%)
Dec 17, 2021 0.3750 0.3750 0.3351 0.3494 27,325 -0.03(-8.05%)
Dec 16, 2021 0.3300 0.3919 0.3300 0.3800 59,159 +0.06(+18.56%)
Dec 15, 2021 0.3310 0.3365 0.3130 0.3205 22,344 -0.02(-4.56%)
Dec 14, 2021 0.3060 0.3360 0.3002 0.3358 58,177 +0.02(+7.22%)
Dec 13, 2021 0.3444 0.3448 0.3132 0.3132 21,730 -0.04(-11.72%)
Dec 10, 2021 0.3500 0.3566 0.3500 0.3548 22,110 -0.00(-0.39%)
Dec 09, 2021 0.3600 0.3800 0.3562 0.3562 15,918 -0.02(-4.78%)
Dec 08, 2021 0.3647 0.3922 0.3647 0.3741 14,894 -0.00(-0.16%)
Dec 07, 2021 0.3500 0.3835 0.3341 0.3747 10,561 +0.02(+5.43%)
Dec 06, 2021 0.3908 0.4000 0.3554 0.3554 54,964 -0.04(-11.15%)
Dec 03, 2021 0.4000 0.4179 0.3862 0.4000 26,924 +0.01(+2.64%)
Dec 02, 2021 0.4081 0.4209 0.3792 0.3897 98,202 -0.02(-4.04%)
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.