$8.90 -4.80 (%) EnteroMedics Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETRM historical data

Date Open High Low Close Volume
1/13/201715.3916.0913.5313.702,182,942
1/12/201714.7017.7213.1014.006,443,472
1/11/201721.8123.5014.5015.3012,116,847
1/10/201723.4130.4116.5027.7021,349,000
1/9/201711.0619.2010.7217.7035,700,325
1/6/20177.219.756.139.1935,168,488
1/5/20172.504.982.453.9719,758,868
1/4/20171.872.091.752.09760,692
1/3/20172.142.151.791.88564,548
12/30/20162.422.481.952.00493,299
12/29/20162.732.792.342.44350,416
12/28/20162.702.702.242.48443,494
12/27/20160.050.050.040.0422,480,192
12/23/20160.050.050.040.0516,789,742
12/22/20160.050.050.050.057,316,300
12/21/20160.050.060.050.0515,308,657
12/20/20160.060.060.050.0516,132,351
12/19/20160.060.060.050.0512,700,171
12/16/20160.060.060.060.0612,244,320
12/15/20160.070.070.060.0640,266,003
12/14/20160.060.060.050.0613,274,383
12/13/20160.050.060.050.0620,235,795
12/12/20160.070.070.070.0714,452,430
12/9/20160.080.090.060.0736,971,154
12/8/20160.060.080.060.0756,978,929
12/7/20160.050.060.050.0512,975,606
12/6/20160.060.060.050.0510,063,211
12/5/20160.050.060.050.0511,956,776
12/2/20160.050.060.050.059,592,913
12/1/20160.050.060.050.0511,231,745
11/30/20160.070.070.050.0516,001,710
11/29/20160.070.070.070.078,316,420
11/28/20160.080.080.070.079,780,902
11/25/20160.070.090.060.0814,613,126
11/23/20160.100.110.070.0742,780,758
11/22/20160.050.090.040.0945,297,471
11/21/20160.050.050.040.058,099,440
11/18/20160.050.050.050.054,931,488
11/17/20160.050.050.050.057,471,778
11/16/20160.060.060.050.057,551,775
11/15/20160.060.060.050.059,407,913
11/14/20160.060.080.060.065,948,244
11/11/20160.070.070.060.066,180,228
11/10/20160.080.090.070.0717,754,503
11/9/20160.060.060.050.056,911,752
11/8/20160.070.080.060.065,888,550
11/7/20160.080.080.070.073,530,380
11/4/20160.080.090.070.073,003,683
11/3/20160.090.090.080.083,103,479
11/2/20160.080.090.080.094,100,844
11/1/20160.080.100.070.075,578,984
10/31/20160.100.100.080.082,268,443
10/28/20160.100.100.100.102,159,006
10/27/20160.100.110.100.102,885,028
10/26/20160.100.100.100.101,831,655
10/25/20160.110.110.100.101,449,163
10/24/20160.110.110.100.111,839,899
10/21/20160.100.120.100.116,290,395
10/20/20160.110.110.100.102,022,245
10/19/20160.100.100.100.102,068,536
10/18/20160.100.100.090.102,540,830
10/17/20160.100.110.090.102,796,440
10/14/20160.110.110.100.105,125,540
10/13/20160.110.120.100.114,022,314
10/12/20160.120.120.100.104,985,378
10/11/20160.120.120.110.116,153,076
10/10/20160.130.130.110.126,106,817
10/7/20160.130.130.120.123,695,230
10/6/20160.140.140.120.134,513,423
10/5/20160.140.140.130.1310,922,401
10/4/20160.140.140.120.127,871,377
10/3/20160.140.150.130.146,336,966
9/30/20160.140.150.130.146,574,813
9/29/20160.140.150.140.149,933,093
9/28/20160.170.170.130.1414,663,051
9/27/20160.150.160.150.1620,191,552
9/26/20160.130.150.130.1511,515,571
9/23/20160.140.140.130.134,116,604
9/22/20160.140.140.130.146,024,789
9/21/20160.150.150.130.134,487,762
9/20/20160.150.150.140.148,959,455
9/19/20160.140.160.130.1431,466,695
9/16/20160.120.130.110.126,111,747
9/15/20160.130.130.120.127,841,007
9/14/20160.130.140.130.137,305,964
9/13/20160.150.160.130.1418,574,548
9/12/20160.150.150.130.137,182,929
9/9/20160.150.150.130.147,072,699
9/8/20160.150.170.140.1511,079,086
9/7/20160.140.150.140.146,127,384
9/6/20160.140.150.120.1411,938,369
9/2/20160.160.170.140.1515,898,055
9/1/20160.170.170.160.166,751,268
8/31/20160.180.180.160.1711,541,109
8/30/20160.190.190.180.188,239,459
8/29/20160.200.200.180.187,901,723
8/26/20160.190.200.180.1910,626,519
8/25/20160.200.200.190.198,336,972
8/24/20160.190.220.180.1925,986,098
8/23/20160.190.190.180.198,132,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center