EnteroMedics Inc $1.82

down -0.03


24/4/2014 05:20 PM  |  NASDAQ : ETRM  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETRM historical data

Date Open High Low Close Volume
4/23/20141.821.851.771.85554,287
4/22/20141.851.951.791.811,722,450
4/21/20141.681.851.681.821,053,290
4/17/20141.641.681.581.67502,089
4/16/20141.561.651.541.64583,764
4/15/20141.561.601.461.561,274,120
4/14/20141.651.691.411.501,263,050
4/11/20141.661.751.621.631,588,220
4/10/20141.661.751.601.682,207,820
4/9/20141.741.751.621.661,128,360
4/8/20141.661.721.631.71643,339
4/7/20141.781.791.631.661,508,180
4/4/20141.891.931.731.801,117,930
4/3/20141.952.061.851.861,207,840
4/2/20141.961.981.861.94991,746
4/1/20141.841.941.831.89890,926
3/31/20141.831.871.761.821,008,620
3/28/20141.911.911.761.821,345,150
3/27/20141.901.961.681.911,004,000
3/26/20142.042.081.881.901,172,840
3/25/20142.002.122.002.04715,631
3/24/20142.112.151.972.031,610,860
3/21/20142.202.222.102.10959,323
3/20/20142.152.232.152.20721,236
3/19/20142.212.222.112.141,683,000
3/18/20142.252.282.182.19995,889
3/17/20142.282.302.212.23703,473
3/14/20142.262.282.202.23527,086
3/13/20142.312.322.222.241,175,680
3/12/20142.252.332.162.311,063,250
3/11/20142.402.432.252.29779,332
3/10/20142.302.422.282.391,012,920
3/7/20142.412.432.312.341,075,450
3/6/20142.472.522.392.39944,237
3/5/20142.562.652.432.431,876,570
3/4/20142.552.592.482.551,666,540
3/3/20142.402.532.372.511,684,430
2/28/20142.432.482.362.431,066,460
2/27/20142.392.552.352.412,639,490
2/26/20142.412.452.362.38903,903
2/25/20142.422.442.352.39922,825
2/24/20142.422.522.412.421,836,880
2/21/20142.362.452.352.44964,598
2/20/20142.352.422.332.371,687,240
2/19/20142.332.382.252.332,075,450
2/18/20142.252.322.232.301,552,340
2/14/20142.272.272.092.202,482,040
2/13/20142.172.212.022.061,900,270
2/12/20142.432.522.092.114,073,430
2/11/20142.212.292.122.16922,176
2/10/20142.182.292.102.22995,998
2/7/20142.182.232.052.171,837,520
2/6/20141.982.181.962.151,095,030
2/5/20142.012.011.831.96541,440
2/4/20142.002.071.932.03690,581
2/3/20142.082.101.861.941,155,380
1/31/20141.932.141.912.08823,805
1/30/20142.142.181.991.991,584,140
1/29/20142.142.182.062.14347,183
1/28/20142.202.292.092.14630,645
1/27/20142.222.242.022.181,062,640
1/24/20142.302.412.142.241,147,700
1/23/20142.282.352.202.32727,252
1/22/20142.322.452.172.261,111,010
1/21/20142.502.522.352.36711,438
1/17/20142.452.492.432.48484,301
1/16/20142.482.532.362.43741,338
1/15/20142.492.512.452.48994,336
1/14/20142.272.482.252.45643,017
1/13/20142.592.612.252.361,419,500
1/10/20142.552.582.402.46819,643
1/9/20142.602.652.502.60977,175
1/8/20142.512.662.452.521,446,480
1/7/20142.512.512.352.501,225,760
1/6/20142.502.532.342.502,726,370
1/3/20142.212.402.212.341,857,210
1/2/20142.052.482.052.203,689,200
12/31/20132.042.062.002.04417,346
12/30/20132.042.061.912.04563,457
12/27/20132.032.071.972.04410,258
12/26/20132.002.081.982.05460,929
12/24/20132.042.052.002.02173,766
12/23/20132.022.141.962.041,394,280
12/20/20131.852.021.802.001,617,850
12/19/20131.801.921.781.81460,418
12/18/20131.811.831.751.81550,704
12/17/20131.841.881.761.81689,620
12/16/20131.921.931.831.86534,632
12/13/20131.981.991.861.90920,849
12/12/20131.812.011.781.951,605,340
12/11/20131.821.861.781.82645,819
12/10/20131.841.871.771.811,047,860
12/9/20131.901.931.781.861,245,630
12/6/20131.912.071.871.952,524,440
12/5/20131.842.241.752.094,880,250
12/4/20132.052.181.871.949,328,390
12/3/20131.482.241.482.2429,765,900
12/2/20131.331.381.331.37384,039
11/29/20131.301.341.301.33184,347
11/27/20131.311.321.281.31373,460
Trading Center