EnteroMedics Inc $1.55

down -0.02


23/7/2014 04:00 PM  |  NASDAQ : ETRM  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETRM historical data

Date Open High Low Close Volume
7/22/20141.551.611.551.57404,278
7/21/20141.561.581.531.56359,164
7/18/20141.581.601.561.58326,013
7/17/20141.641.641.561.56671,049
7/16/20141.601.651.581.65729,221
7/15/20141.621.621.551.60710,725
7/14/20141.591.641.551.611,375,413
7/11/20141.541.561.491.55505,730
7/10/20141.551.551.491.52444,846
7/9/20141.511.551.451.551,000,363
7/8/20141.531.531.451.491,343,323
7/7/20141.531.551.501.55906,379
7/3/20141.541.541.511.53294,744
7/2/20141.561.561.501.511,570,445
7/1/20141.571.601.531.55944,761
6/30/20141.621.621.541.561,039,124
6/27/20141.501.621.501.621,300,039
6/26/20141.601.641.501.532,596,715
6/25/20141.691.711.611.631,254,318
6/24/20141.781.781.681.682,040,904
6/23/20141.851.851.751.781,705,026
6/20/20141.791.831.751.811,957,346
6/19/20141.691.801.681.794,021,781
6/18/20141.831.851.641.6518,379,834
6/17/20141.521.521.521.520
6/16/20141.551.611.471.523,706,956
6/13/20141.631.731.501.623,109,716
6/12/20141.651.701.451.646,147,367
6/11/20141.821.821.681.722,475,067
6/10/20141.901.901.811.811,646,985
6/9/20141.821.941.781.843,053,148
6/6/20141.721.801.681.771,388,240
6/5/20141.871.881.661.742,394,172
6/4/20142.002.021.801.851,959,151
6/3/20142.052.061.911.981,643,038
6/2/20142.172.171.972.032,993,244
5/30/20142.142.152.032.123,860,045
5/29/20142.072.102.002.022,889,851
5/28/20141.962.031.861.992,395,026
5/27/20141.942.041.921.962,073,129
5/23/20141.811.931.771.911,069,053
5/22/20141.881.901.841.84212,172
5/21/20141.921.931.851.89448,986
5/20/20141.791.911.791.90907,851
5/19/20141.851.911.771.79746,094
5/16/20141.821.841.761.84378,720
5/15/20141.851.851.761.81298,808
5/14/20141.821.861.771.83346,233
5/13/20141.771.831.711.81474,904
5/12/20141.671.791.671.76509,423
5/9/20141.681.791.651.77617,631
5/8/20141.821.871.691.711,048,595
5/7/20141.861.891.761.84679,433
5/6/20141.871.951.841.85528,202
5/5/20141.891.981.851.88895,509
5/2/20141.881.941.851.88828,920
5/1/20141.851.891.751.88884,998
4/30/20141.711.831.631.82842,221
4/29/20141.771.811.691.69719,724
4/28/20141.811.901.721.76610,745
4/25/20141.811.831.751.79402,229
4/24/20141.871.891.781.82448,725
4/23/20141.821.851.771.85554,287
4/22/20141.851.951.791.811,722,448
4/21/20141.681.851.681.821,053,293
4/17/20141.641.681.581.67502,089
4/16/20141.561.651.541.64583,764
4/15/20141.561.601.461.561,274,121
4/14/20141.651.691.411.501,263,046
4/11/20141.661.751.621.631,588,221
4/10/20141.661.751.601.682,207,824
4/9/20141.741.751.621.661,128,357
4/8/20141.661.721.631.71643,339
4/7/20141.781.791.631.661,508,185
4/4/20141.891.931.731.801,117,929
4/3/20141.952.061.851.861,207,836
4/2/20141.961.981.861.94991,746
4/1/20141.841.941.831.89890,926
3/31/20141.831.871.761.821,008,624
3/28/20141.911.911.761.821,345,151
3/27/20141.901.961.681.911,004,005
3/26/20142.042.081.881.901,172,839
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
3/19/20142.212.222.112.141,683,004
3/18/20142.252.282.182.19995,889
3/17/20142.282.302.212.23703,473
3/14/20142.262.282.202.23527,086
3/13/20142.312.322.222.241,175,681
3/12/20142.252.332.162.311,063,249
3/11/20142.402.432.252.29779,332
3/10/20142.302.422.282.391,012,923
3/7/20142.412.432.312.341,075,451
3/6/20142.472.522.392.39944,237
3/5/20142.562.652.432.431,876,571
3/4/20142.552.592.482.551,666,545
3/3/20142.402.532.372.511,684,427
2/28/20142.432.482.362.431,066,457
Trading Center