Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.0959 -0.0129 (-11.86%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 0.1041 0.1041 0.1041 0.1041 2,242 +0.00(+3.69%)
Nov 27, 2024 0.1004 20 +0.00(+2.24%)
Nov 26, 2024 0.0982 0.0982 0.0982 0.0982 125 +0.01(+6.74%)
Nov 25, 2024 0.0900 0.0920 0.0700 0.0920 1,633 -0.00(-0.54%)
Nov 22, 2024 0.0925 0.0925 0.0702 0.0925 1,472 -0.00(-2.12%)
Nov 21, 2024 0.0862 0.1022 0.0734 0.0945 25,600 +0.02(+29.45%)
Nov 18, 2024 0.0730 0 -0.02(-24.35%)
Nov 15, 2024 0.0888 0.0965 0.0888 0.0965 1,320 -0.00(-0.72%)
Nov 13, 2024 0.0972 40 +0.01(+6.58%)
Nov 12, 2024 0.0912 0.0912 0.0912 0.0912 510 -0.00(-0.87%)
Nov 11, 2024 0.1143 0.1143 0.0920 0.0920 10,396 +0.00(+4.07%)
Nov 08, 2024 0.0884 0.0884 0.0884 0.0884 202 -0.00(-4.95%)
Nov 07, 2024 0.0880 0.0930 0.0880 0.0930 16,122 -0.00(-1.48%)
Nov 05, 2024 0.0944 0 +0.01(+9.51%)
Nov 04, 2024 0.0600 0.0862 0.0600 0.0862 800 +0.02(+23.14%)
Nov 01, 2024 0.0845 0.0845 0.0620 0.0700 1,385 -0.01(-12.50%)
Oct 29, 2024 0.0800 0 +0.02(+30.72%)
Oct 28, 2024 0.0940 0.0940 0.0612 0.0612 2,030 +0.00(+5.52%)
Oct 25, 2024 0.0580 0.0580 0.0580 0.0580 130 +0.00(+0.00%)
Oct 24, 2024 0.0580 0.0580 0.0580 0.0580 384 -0.03(-36.96%)
Oct 22, 2024 0.0920 0 -0.01(-12.05%)
Oct 21, 2024 0.1046 0.1046 0.1046 0.1046 195 +0.01(+8.39%)
Oct 18, 2024 0.0965 0.0965 0.0965 0.0965 200 -0.02(-16.81%)
Oct 16, 2024 0.1160 0 +0.08(+202.08%)
Oct 15, 2024 0.0384 0.0384 0.0384 0.0384 120 -0.06(-60.41%)
Oct 14, 2024 0.0970 0.0970 0.0943 0.0970 266 -0.00(-0.82%)
Oct 11, 2024 0.0591 0.0978 0.0591 0.0978 971 -0.01(-12.13%)
Oct 10, 2024 0.0800 0.1113 0.0800 0.1113 2,861 +0.01(+13.57%)
Oct 08, 2024 0.0980 0 +0.04(+75.00%)
Oct 07, 2024 0.0560 0.0560 0.0560 0.0560 100 -0.02(-26.32%)
Oct 04, 2024 0.0760 0.0760 0.0760 0.0760 1,060 -0.01(-12.64%)
Oct 03, 2024 0.0870 0.0870 0.0870 0.0870 656 -0.01(-13.00%)
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.