$0.19 0.00 (%) EnteroMedics Inc - NASDAQ

Aug. 24, 2016 | 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
8/24/20160.190.220.180.1925,986,098
8/23/20160.190.190.180.198,132,146
8/22/20160.230.240.180.1827,085,186
8/19/20160.190.230.180.2122,838,575
8/18/20160.180.190.180.193,344,354
8/17/20160.180.200.170.1710,074,418
8/16/20160.180.180.160.171,997,523
8/15/20160.180.180.170.171,554,964
8/12/20160.180.180.170.171,574,459
8/11/20160.180.180.160.172,040,330
8/10/20160.190.190.170.174,268,017
8/9/20160.190.190.180.191,450,628
8/8/20160.190.200.170.192,004,895
8/5/20160.200.210.180.192,620,849
8/4/20160.200.210.190.196,601,039
8/3/20160.200.210.180.191,648,779
8/2/20160.210.210.170.192,569,872
8/1/20160.230.230.200.201,092,711
7/29/20160.240.240.210.211,653,339
7/28/20160.260.260.220.232,954,006
7/27/20160.220.290.210.235,334,995
7/26/20160.210.240.200.221,226,586
7/25/20160.230.230.200.201,078,775
7/22/20160.210.240.200.222,309,250
7/21/20160.220.220.200.212,422,557
7/20/20160.240.250.220.24864,363
7/19/20160.250.250.230.23974,711
7/18/20160.260.270.230.241,170,936
7/15/20160.340.340.200.265,937,926
7/14/20160.440.450.350.364,155,992
7/13/20160.310.420.300.426,863,437
7/12/20160.300.340.270.31634,817
7/11/20160.300.300.280.29221,362
7/8/20160.300.300.270.30314,968
7/7/20160.280.340.260.292,058,042
7/6/20160.260.300.240.28532,015
7/5/20160.280.280.250.25319,914
7/1/20160.300.310.270.28520,090
6/30/20160.290.350.270.29692,462
6/29/20160.320.320.270.28447,817
6/28/20160.330.350.300.30350,772
6/27/20160.360.380.330.33344,091
6/24/20160.400.450.350.36324,696
6/23/20160.420.440.390.42668,595
6/22/20160.370.420.350.40361,247
6/21/20160.390.430.360.37297,681
6/20/20160.420.490.380.38375,534
6/17/20160.380.420.360.41167,913
6/16/20160.370.430.360.38167,240
6/15/20160.370.390.370.39109,304
6/14/20160.410.440.360.37306,136
6/13/20160.410.430.400.40135,014
6/10/20160.440.440.400.41184,686
6/9/20160.450.480.420.45186,673
6/8/20160.450.500.440.47238,753
6/7/20160.480.520.460.48175,189
6/6/20160.500.520.480.4854,579
6/3/20160.500.550.480.5197,827
6/2/20160.510.550.500.5091,235
6/1/20160.550.650.450.49642,229
5/31/20160.570.610.520.53167,900
5/27/20160.640.640.550.56240,932
5/26/20160.710.710.620.62148,836
5/25/20160.710.730.630.71186,717
5/24/20160.690.760.690.71140,130
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center