$1.15 +0.01 (%) EnteroMedics Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/20151.141.181.141.15163,228
4/23/20151.141.171.141.14291,205
4/22/20151.131.151.131.13265,687
4/21/20151.151.171.121.12203,631
4/20/20151.151.161.111.13211,137
4/17/20151.171.181.111.13436,987
4/16/20151.181.201.171.18470,006
4/15/20151.181.201.151.18526,744
4/14/20151.201.201.121.17657,485
4/13/20151.051.221.031.181,718,054
4/10/20151.011.051.011.04324,296
4/9/20151.001.040.991.01449,377
4/8/20151.021.070.991.01819,251
4/7/20150.931.090.891.012,376,065
4/6/20150.860.890.860.87560,312
4/2/20150.930.950.850.85680,400
4/1/20150.950.980.910.93392,211
3/31/20150.930.960.910.92411,807
3/30/20150.960.980.920.94438,162
3/27/20150.990.990.960.96363,218
3/26/20151.011.010.980.99285,470
3/25/20151.011.020.971.00386,922
3/24/20150.991.020.970.99367,940
3/23/20151.021.020.970.99995,066
3/20/20151.051.051.011.01637,509
3/19/20151.021.061.011.031,099,045
3/18/20151.051.071.021.04417,475
3/17/20151.041.061.031.04659,872
3/16/20151.111.121.031.061,519,475
3/13/20151.111.141.091.11414,935
3/12/20151.101.141.091.11549,492
3/11/20151.091.111.071.09364,476
3/10/20151.121.121.061.07409,435
3/9/20151.131.131.101.11260,744
3/6/20151.161.161.101.10486,393
3/5/20151.141.161.141.16925,527
3/4/20151.111.171.081.13659,021
3/3/20151.121.121.081.10283,719
3/2/20151.071.121.061.11580,581
2/27/20151.101.101.051.06307,527
2/26/20151.071.091.051.08352,769
2/25/20151.101.121.041.081,756,028
2/24/20151.141.151.101.10703,345
2/23/20151.151.151.111.13688,698
2/20/20151.161.171.131.15599,237
2/19/20151.151.191.141.17798,911
2/18/20151.201.251.131.171,958,553
2/17/20151.231.261.191.201,266,536
2/13/20151.161.211.161.21666,038
2/12/20151.161.171.151.15589,145
2/11/20151.201.221.151.16558,680
2/10/20151.201.231.191.21306,107
2/9/20151.231.251.201.20457,709
2/6/20151.231.271.191.21825,257
2/5/20151.181.211.161.21634,470
2/4/20151.201.201.161.16649,200
2/3/20151.151.201.151.20588,880
2/2/20151.171.171.131.15465,275
1/30/20151.171.191.121.16527,468
1/29/20151.201.201.141.17603,834
1/28/20151.151.221.141.181,177,184
1/27/20151.121.151.111.14394,954
1/26/20151.171.171.121.121,536,026
1/23/20151.171.191.121.15713,967
1/22/20151.151.171.111.17871,898
1/21/20151.281.281.141.172,693,108
1/20/20151.281.291.211.251,901,685
1/16/20151.331.361.211.252,640,457
1/15/20151.491.541.301.335,517,072
1/14/20151.202.051.151.4020,726,456
1/13/20151.201.211.121.18600,940
1/12/20151.261.261.171.21360,840
1/9/20151.291.301.241.24465,219
1/8/20151.311.311.201.29363,947
1/7/20151.361.371.101.301,963,939
1/6/20151.391.401.321.36832,114
1/5/20151.491.501.411.44764,775
1/2/20151.411.491.401.49636,991
12/31/20141.381.451.361.42610,402
12/30/20141.421.451.381.38510,036
12/29/20141.401.441.371.37470,145
12/26/20141.401.451.391.39418,822
12/24/20141.411.431.381.40245,911
12/23/20141.391.411.391.41352,909
12/22/20141.401.431.381.40436,401
12/19/20141.431.471.371.41769,534
12/18/20141.381.411.351.41434,622
12/17/20141.341.391.311.36453,333
12/16/20141.371.381.281.34635,775
12/15/20141.401.431.331.38610,124
12/12/20141.401.411.341.37275,341
12/11/20141.371.411.371.40269,532
12/10/20141.381.441.361.38343,937
12/9/20141.361.391.321.38229,850
12/8/20141.391.421.331.37672,575
12/5/20141.361.411.351.361,071,462
12/4/20141.361.371.331.34192,284
12/3/20141.381.391.321.36265,136
12/2/20141.351.381.351.36290,691
12/1/20141.401.401.331.34244,180
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center