$1.18 -0.05 (%) EnteroMedics Inc - NASDAQ

Oct. 1, 2014 | 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
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
7/28/20141.521.531.471.48422,987
7/25/20141.531.531.511.51358,382
7/24/20141.551.601.531.54276,042
7/23/20141.571.611.551.55623,817
7/22/20141.551.611.551.57404,278
7/21/20141.561.581.531.56359,164
7/18/20141.581.601.561.58326,013
7/17/20141.641.641.561.56671,049
7/16/20141.601.651.581.65729,221
7/15/20141.621.621.551.60710,725
7/14/20141.591.641.551.611,375,413
7/11/20141.541.561.491.55505,730
7/10/20141.551.551.491.52444,846
7/9/20141.511.551.451.551,000,363
7/8/20141.531.531.451.491,343,323
7/7/20141.531.551.501.55906,379
7/3/20141.541.541.511.53294,744
7/2/20141.561.561.501.511,570,445
7/1/20141.571.601.531.55944,761
6/30/20141.621.621.541.561,039,124
6/27/20141.501.621.501.621,300,039
6/26/20141.601.641.501.532,596,715
6/25/20141.691.711.611.631,254,318
6/24/20141.781.781.681.682,040,904
6/23/20141.851.851.751.781,705,026
6/20/20141.791.831.751.811,957,346
6/19/20141.691.801.681.794,021,781
6/18/20141.831.851.641.6518,379,834
6/17/20141.521.521.521.520
6/16/20141.551.611.471.523,706,956
6/13/20141.631.731.501.623,109,716
6/12/20141.651.701.451.646,147,367
6/11/20141.821.821.681.722,475,067
6/10/20141.901.901.811.811,646,985
6/9/20141.821.941.781.843,053,148
6/6/20141.721.801.681.771,388,240
6/5/20141.871.881.661.742,394,172
6/4/20142.002.021.801.851,959,151
6/3/20142.052.061.911.981,643,038
6/2/20142.172.171.972.032,993,244
5/30/20142.142.152.032.123,860,045
5/29/20142.072.102.002.022,889,851
5/28/20141.962.031.861.992,395,026
5/27/20141.942.041.921.962,073,129
5/23/20141.811.931.771.911,069,053
5/22/20141.881.901.841.84212,172
5/21/20141.921.931.851.89448,986
5/20/20141.791.911.791.90907,851
5/19/20141.851.911.771.79746,094
5/16/20141.821.841.761.84378,720
5/15/20141.851.851.761.81298,808
5/14/20141.821.861.771.83346,233
5/13/20141.771.831.711.81474,904
5/12/20141.671.791.671.76509,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center