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

Entheon Biomedical Corp (OP: ENTBF )

0.1310 -0.0156 (-10.64%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 16, 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 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.