$1.40 +0.04 (%) EnteroMedics Inc - NASDAQ

Dec. 18, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETRM historical data

Date Open High Low Close Volume
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
11/28/20141.411.421.361.39157,590
11/26/20141.341.411.341.40386,230
11/25/20141.401.421.331.33305,266
11/24/20141.421.461.361.40499,811
11/21/20141.451.461.401.43628,932
11/20/20141.451.451.341.42791,876
11/19/20141.311.451.291.44947,015
11/18/20141.321.321.271.30302,636
11/17/20141.271.341.261.29308,428
11/14/20141.291.301.261.28437,026
11/13/20141.321.351.281.30391,913
11/12/20141.271.311.271.30295,977
11/11/20141.321.331.271.28205,187
11/10/20141.351.351.291.31180,491
11/7/20141.351.351.291.34226,056
11/6/20141.371.381.311.34316,811
11/5/20141.321.351.311.34115,592
11/4/20141.341.351.261.32266,163
11/3/20141.351.371.311.34188,122
10/31/20141.361.391.321.34326,027
10/30/20141.281.361.281.34500,592
10/29/20141.281.311.251.26245,167
10/28/20141.311.371.261.28898,019
10/27/20141.211.301.181.29473,540
10/24/20141.201.231.161.21234,372
10/23/20141.171.221.141.20356,166
10/22/20141.141.241.141.15490,339
10/21/20141.041.151.021.14617,229
10/20/20141.031.081.011.03660,692
10/17/20141.071.090.991.03388,699
10/16/20141.071.091.031.06340,047
10/15/20141.081.121.051.07527,665
10/14/20141.001.090.991.08353,923
10/13/20141.021.030.991.02598,926
10/10/20141.051.081.011.05385,217
10/9/20141.091.091.041.05412,509
10/8/20141.111.111.021.08853,097
10/7/20141.121.151.101.10754,540
10/6/20141.181.201.131.14143,568
10/3/20141.161.211.121.20371,100
10/2/20141.171.191.111.15460,850
10/1/20141.261.291.151.18566,455
9/30/20141.241.241.181.23268,361
9/29/20141.141.271.141.23640,895
9/26/20141.111.151.101.13325,578
9/25/20141.171.171.111.12541,124
9/24/20141.221.221.161.16200,156
9/23/20141.171.221.111.20688,851
9/22/20141.201.201.111.13689,018
9/19/20141.181.221.121.201,083,590
9/18/20141.251.251.181.19741,823
9/17/20141.231.251.211.23330,401
9/16/20141.261.321.171.23762,658
9/15/20141.321.341.271.29376,481
9/12/20141.261.321.261.31431,521
9/11/20141.341.341.241.24805,249
9/10/20141.371.371.311.32217,879
9/9/20141.341.381.341.36167,758
9/8/20141.311.371.311.36234,140
9/5/20141.351.361.301.34467,751
9/4/20141.401.401.321.36368,344
9/3/20141.531.531.301.371,354,101
9/2/20141.471.511.411.46687,311
8/29/20141.441.461.401.46325,478
8/28/20141.491.531.411.431,598,572
8/27/20141.341.381.321.37248,543
8/26/20141.421.441.301.341,267,906
8/25/20141.501.501.421.43536,205
8/22/20141.491.491.451.47234,247
8/21/20141.481.491.451.49558,935
8/20/20141.551.561.491.50266,474
8/19/20141.501.571.481.56500,766
8/18/20141.491.511.451.48410,412
8/15/20141.551.591.451.47553,146
8/14/20141.451.561.431.55784,702
8/13/20141.451.491.421.45448,940
8/12/20141.451.501.411.44491,742
8/11/20141.361.501.341.48897,161
8/8/20141.341.371.281.36551,745
8/7/20141.361.421.251.341,379,158
8/6/20141.121.391.121.321,379,258
8/5/20141.201.241.121.15840,231
8/4/20141.201.221.191.21490,974
8/1/20141.261.271.201.22555,853
7/31/20141.231.291.191.281,324,709
7/30/20141.291.331.231.272,530,215
7/29/20141.481.481.301.352,575,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center