$1.16 -0.01 (%) EnteroMedics Inc - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center