$0.70 +0.01 (%) EnteroMedics Inc - NASDAQ

May. 24, 2016 | 09:36 AM

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
5/23/20160.700.800.650.69221,284
5/20/20160.710.730.650.6878,404
5/19/20160.670.750.670.70138,955
5/18/20160.670.690.650.6729,499
5/17/20160.650.720.590.6693,221
5/16/20160.610.780.560.64172,712
5/13/20160.680.720.620.6367,019
5/12/20160.700.720.670.6754,227
5/11/20160.730.770.700.7143,202
5/10/20160.780.780.730.7363,169
5/9/20160.740.750.740.7454,541
5/6/20160.740.750.740.7546,934
5/5/20160.750.780.740.7550,349
5/4/20160.750.810.730.7572,261
5/3/20160.830.830.730.75168,390
5/2/20160.900.900.800.80199,242
4/29/20160.880.880.780.79148,424
4/28/20160.890.930.830.84163,854
4/27/20160.890.940.890.93148,059
4/26/20160.920.950.880.89123,922
4/25/20160.940.940.880.92101,429
4/22/20160.990.990.850.91105,583
4/21/20160.951.010.930.99172,938
4/20/20160.940.950.890.9448,376
4/19/20160.900.950.900.9438,780
4/18/20160.910.980.870.8862,740
4/15/20160.910.950.850.9047,327
4/14/20160.850.970.800.91163,287
4/13/20160.830.850.800.8545,626
4/12/20160.840.840.800.8259,603
4/11/20160.750.830.750.8261,074
4/8/20160.800.850.730.77212,412
4/7/20160.870.930.770.79319,251
4/6/20160.950.950.870.87293,686
4/5/20160.951.240.850.911,652,147
4/4/20160.950.970.900.9571,016
4/1/20160.991.000.950.9773,352
3/31/20161.011.080.970.97148,950
3/30/20160.971.110.970.98154,855
3/29/20161.001.000.950.9718,691
3/28/20161.061.060.950.95104,579
3/24/20161.041.081.021.0317,936
3/23/20161.061.091.021.0227,467
3/22/20161.091.101.081.0919,765
3/21/20161.081.141.081.1049,876
3/18/20161.071.131.051.07113,751
3/17/20161.091.101.021.0935,700
3/16/20161.101.131.021.07118,979
3/15/20161.101.101.001.0982,986
3/14/20161.101.121.001.08172,281
3/11/20161.151.151.101.1035,173
3/10/20161.101.151.081.15141,526
3/9/20161.131.171.071.1054,883
3/8/20161.221.221.081.10244,909
3/7/20161.211.271.151.21250,982
3/4/20161.151.211.101.2185,563
3/3/20161.141.231.121.18233,265
3/2/20161.141.141.101.1248,679
3/1/20161.101.141.081.1073,703
2/29/20161.121.121.081.0852,065
2/26/20161.121.121.061.1168,529
2/25/20161.091.101.051.0751,193
2/24/20161.101.131.051.06120,889
2/23/20161.101.101.071.0743,988
2/22/20161.051.141.051.0880,573
2/19/20161.051.111.051.0575,967
2/18/20161.151.151.051.0877,652
2/17/20161.061.230.941.15370,563
2/16/20160.991.460.981.21507,296
2/12/20161.001.000.930.9951,950
2/11/20160.971.000.900.9996,151
2/10/20161.031.030.960.97100,624
2/9/20161.061.061.001.06103,668
2/8/20161.081.080.921.04154,312
2/5/20161.151.201.061.10234,935
2/4/20161.151.891.071.181,982,016
2/3/20160.891.090.891.06127,282
2/2/20160.900.900.840.8669,324
2/1/20160.970.970.820.90100,758
1/29/20160.960.980.860.88170,932
1/28/20161.081.080.920.9289,510
1/27/20161.051.120.990.99190,125
1/26/20161.141.151.011.01105,897
1/25/20161.281.341.111.1428,579
1/22/20161.251.321.221.3230,026
1/21/20161.201.351.111.3043,952
1/20/20161.281.281.051.19118,608
1/19/20161.381.381.151.3174,322
1/15/20161.311.401.301.3857,812
1/14/20161.271.371.221.3780,631
1/13/20161.561.561.171.27167,322
1/12/20161.361.451.331.45108,790
1/11/20161.561.561.211.33168,168
1/8/20161.431.541.381.52183,737
1/7/20161.711.791.401.40215,049
1/6/20160.130.130.110.121,058,681
1/5/20160.150.150.130.131,276,488
1/4/20160.150.150.120.13929,437
12/31/20150.180.180.120.133,477,444
12/30/20150.120.170.100.1411,774,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center