$0.27 0.00 (%) EnteroMedics Inc - NASDAQ

Aug. 28, 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
8/28/20150.280.280.270.27919,051
8/27/20150.250.280.230.271,127,062
8/26/20150.260.260.230.25789,988
8/25/20150.230.300.230.253,622,915
8/24/20150.210.250.200.231,185,171
8/21/20150.240.250.230.23757,088
8/20/20150.250.250.240.24606,117
8/19/20150.270.280.240.251,018,900
8/18/20150.280.280.250.281,096,235
8/17/20150.250.280.250.271,397,474
8/14/20150.240.250.210.251,070,505
8/13/20150.280.280.230.241,150,332
8/12/20150.210.260.210.252,154,817
8/11/20150.220.230.200.211,265,661
8/10/20150.260.260.210.232,471,921
8/7/20150.290.290.250.251,340,802
8/6/20150.300.310.270.291,929,447
8/5/20150.320.320.300.31759,771
8/4/20150.310.320.300.31438,567
8/3/20150.310.320.300.30657,280
7/31/20150.310.320.300.31766,458
7/30/20150.330.340.310.32708,754
7/29/20150.310.350.300.341,383,962
7/28/20150.340.350.310.31558,763
7/27/20150.320.360.320.341,513,651
7/24/20150.300.320.300.32739,900
7/23/20150.310.330.300.311,202,891
7/22/20150.340.350.300.321,844,985
7/21/20150.360.360.340.341,229,681
7/20/20150.400.400.350.371,325,767
7/17/20150.450.450.380.402,775,170
7/16/20150.370.410.350.402,987,053
7/15/20150.370.370.340.361,003,743
7/14/20150.370.370.340.371,330,754
7/13/20150.360.370.330.351,930,739
7/10/20150.400.410.330.352,902,857
7/9/20150.400.400.370.381,905,929
7/8/20150.410.410.340.373,685,751
7/7/20150.430.440.370.388,405,577
7/6/20150.520.600.500.582,334,585
7/2/20150.580.600.500.535,003,022
7/1/20150.660.660.600.602,665,581
6/30/20150.830.830.590.6211,394,413
6/29/20151.041.070.960.97672,996
6/26/20151.061.071.041.06229,173
6/25/20151.091.141.061.06283,818
6/24/20151.091.101.081.09149,195
6/23/20151.111.121.081.09234,063
6/22/20151.111.141.111.12127,164
6/19/20151.101.131.081.13310,623
6/18/20151.111.111.101.10177,001
6/17/20151.111.131.101.10140,455
6/16/20151.131.141.111.11442,571
6/15/20151.161.161.111.12192,181
6/12/20151.121.151.111.14197,624
6/11/20151.151.151.121.14190,321
6/10/20151.161.161.131.14269,446
6/9/20151.151.171.141.16352,209
6/8/20151.191.191.151.17200,213
6/5/20151.181.181.141.18212,301
6/4/20151.201.201.161.17356,071
6/3/20151.211.221.161.20595,407
6/2/20151.151.401.141.214,146,107
6/1/20151.191.191.131.15223,780
5/29/20151.231.231.161.19545,773
5/28/20151.171.301.151.232,512,518
5/27/20151.131.151.091.12365,862
5/26/20151.121.131.101.12126,412
5/22/20151.101.151.101.11343,375
5/21/20151.101.111.071.09366,510
5/20/20151.121.151.051.05952,158
5/19/20151.061.081.061.0667,680
5/18/20151.071.081.061.06125,285
5/15/20151.081.101.051.07140,690
5/14/20151.031.081.031.07120,268
5/13/20151.051.081.041.04120,323
5/12/20151.051.071.031.0695,768
5/11/20151.061.091.031.04299,014
5/8/20151.071.081.021.07299,973
5/7/20151.121.121.071.08195,292
5/6/20151.181.181.041.12679,854
5/5/20151.161.161.131.16135,555
5/4/20151.161.161.131.15114,457
5/1/20151.151.161.131.14169,742
4/30/20151.151.181.131.15353,238
4/29/20151.151.161.111.13221,312
4/28/20151.141.141.121.13291,552
4/27/20151.151.171.121.12402,406
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!