$1.04 -0.06 (%) EnteroMedics Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETRM historical data

Date Open High Low Close Volume
2/8/20161.081.080.921.04154,312
2/5/20161.151.201.061.10234,935
2/4/20161.151.891.071.181,982,016
2/3/20160.891.090.891.06127,282
2/2/20160.900.900.840.8669,324
2/1/20160.970.970.820.90100,758
1/29/20160.960.980.860.88170,932
1/28/20161.081.080.920.9289,510
1/27/20161.051.120.990.99190,125
1/26/20161.141.151.011.01105,897
1/25/20161.281.341.111.1428,579
1/22/20161.251.321.221.3230,026
1/21/20161.201.351.111.3043,952
1/20/20161.281.281.051.19118,608
1/19/20161.381.381.151.3174,322
1/15/20161.311.401.301.3857,812
1/14/20161.271.371.221.3780,631
1/13/20161.561.561.171.27167,322
1/12/20161.361.451.331.45108,790
1/11/20161.561.561.211.33168,168
1/8/20161.431.541.381.52183,737
1/7/20161.711.791.401.40215,049
1/6/20160.130.130.110.121,058,681
1/5/20160.150.150.130.131,276,488
1/4/20160.150.150.120.13929,437
12/31/20150.180.180.120.133,477,444
12/30/20150.120.170.100.1411,774,458
12/29/20150.120.120.110.111,817,275
12/28/20150.120.130.110.112,307,444
12/24/20150.120.140.100.111,478,103
12/23/20150.120.140.110.122,184,548
12/22/20150.140.150.120.131,097,813
12/21/20150.140.150.140.14701,238
12/18/20150.160.160.140.151,551,701
12/17/20150.160.170.150.15604,106
12/16/20150.160.170.150.16468,212
12/15/20150.150.160.150.16170,511
12/14/20150.160.170.150.16326,539
12/11/20150.170.170.150.16564,331
12/10/20150.160.170.160.17289,102
12/9/20150.170.170.160.16334,310
12/8/20150.170.180.160.17782,007
12/7/20150.170.180.160.16263,076
12/4/20150.170.180.170.17396,340
12/3/20150.170.180.170.17313,952
12/2/20150.180.180.170.17495,064
12/1/20150.180.190.170.18441,865
11/30/20150.170.190.170.18767,161
11/27/20150.180.190.180.18324,411
11/25/20150.180.190.170.18493,950
11/24/20150.190.190.180.18841,880
11/23/20150.190.190.180.19559,748
11/20/20150.180.190.180.19626,618
11/19/20150.180.200.170.18930,288
11/18/20150.170.190.170.18700,687
11/17/20150.170.190.170.181,893,201
11/16/20150.150.170.150.171,233,975
11/13/20150.160.170.150.151,446,161
11/12/20150.140.210.140.175,287,710
11/11/20150.160.160.140.151,105,098
11/10/20150.170.170.150.151,481,230
11/9/20150.190.200.170.172,452,245
11/6/20150.200.210.160.183,651,772
11/5/20150.280.290.190.198,993,805
11/4/20150.300.300.290.29566,989
11/3/20150.310.320.270.30805,702
11/2/20150.270.330.260.312,186,665
10/30/20150.270.270.240.26555,383
10/29/20150.250.270.230.261,110,145
10/28/20150.240.260.220.25918,948
10/27/20150.240.240.220.23421,108
10/26/20150.250.250.220.24505,406
10/23/20150.210.260.210.241,300,529
10/22/20150.230.240.220.22577,898
10/21/20150.240.240.220.23725,154
10/20/20150.240.250.230.24397,541
10/19/20150.250.250.240.24998,955
10/16/20150.240.250.240.24236,203
10/15/20150.240.250.240.25349,277
10/14/20150.260.260.240.24810,642
10/13/20150.260.270.250.25367,439
10/12/20150.270.270.260.26179,524
10/9/20150.270.280.260.27375,329
10/8/20150.270.280.260.27221,443
10/7/20150.280.280.270.27281,492
10/6/20150.280.290.260.27312,352
10/5/20150.270.280.260.28539,674
10/2/20150.240.270.240.26423,086
10/1/20150.260.280.240.25856,293
9/30/20150.240.260.240.26308,169
9/29/20150.260.260.240.24581,337
9/28/20150.260.260.250.25624,348
9/25/20150.270.270.250.25743,992
9/24/20150.260.270.260.26408,149
9/23/20150.270.280.260.26414,788
9/22/20150.270.290.260.27606,449
9/21/20150.280.300.270.28266,960
9/18/20150.280.310.270.29719,722
9/17/20150.270.290.270.28591,129
9/16/20150.310.320.270.281,483,003
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center