Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.1204 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1751 0.1940 0.1751 0.1899 23,397 +0.01(+4.69%)
Jan 28, 2022 0.1801 0.1843 0.1782 0.1814 7,779 -0.01(-4.53%)
Jan 27, 2022 0.1812 0.1940 0.1652 0.1900 56,100 +0.02(+13.10%)
Jan 26, 2022 0.1713 0.1799 0.1608 0.1680 17,550 +0.01(+4.09%)
Jan 25, 2022 0.1776 0.1776 0.1600 0.1614 101,501 -0.00(-1.04%)
Jan 24, 2022 0.1744 0.1784 0.1576 0.1631 58,457 -0.03(-15.05%)
Jan 21, 2022 0.1823 0.1920 0.1738 0.1920 42,422 -0.00(-0.26%)
Jan 20, 2022 0.1899 0.2000 0.1875 0.1925 87,190 -0.01(-3.75%)
Jan 19, 2022 0.1922 0.2048 0.1900 0.2000 48,642 +0.00(+0.50%)
Jan 18, 2022 0.2161 0.2200 0.1947 0.1990 50,981 -0.01(-5.69%)
Jan 14, 2022 0.2110 0 -0.01(-4.09%)
Jan 13, 2022 0.2122 0.2294 0.2122 0.2200 12,015 +0.00(+0.92%)
Jan 12, 2022 0.2217 0.2277 0.2180 0.2180 10,330 -0.01(-2.77%)
Jan 11, 2022 0.2230 0.2274 0.2180 0.2242 24,735 +0.00(+1.91%)
Jan 10, 2022 0.2140 0.2368 0.2140 0.2200 76,173 -0.00(-2.14%)
Jan 07, 2022 0.2325 0.2354 0.2243 0.2248 43,340 -0.01(-2.68%)
Jan 06, 2022 0.2333 0.2388 0.2279 0.2310 33,630 +0.00(+0.22%)
Jan 05, 2022 0.2458 0.2559 0.2305 0.2305 16,745 -0.01(-2.29%)
Jan 04, 2022 0.2643 0.2770 0.2359 0.2359 19,542 -0.03(-11.32%)
Jan 03, 2022 0.2520 0.2714 0.2520 0.2660 8,850 +0.01(+5.56%)
Dec 31, 2021 0.2430 0.2660 0.2408 0.2520 66,317 +0.00(+0.84%)
Dec 30, 2021 0.2730 0.2789 0.2499 0.2499 59,243 +0.01(+3.44%)
Dec 29, 2021 0.2719 0.2852 0.2416 0.2416 17,796 -0.02(-7.72%)
Dec 28, 2021 0.2700 0.2710 0.2500 0.2618 202,403 -0.02(-7.82%)
Dec 27, 2021 0.2830 0.2980 0.2514 0.2840 96,651 -0.00(-1.05%)
Dec 23, 2021 0.3011 0.3011 0.2710 0.2870 60,662 -0.01(-3.92%)
Dec 22, 2021 0.3022 0.3022 0.2900 0.2987 64,122 +0.01(+5.18%)
Dec 21, 2021 0.3450 0.3450 0.2743 0.2840 92,134 -0.04(-11.42%)
Dec 20, 2021 0.3536 0.3536 0.3100 0.3206 63,179 -0.03(-8.24%)
Dec 17, 2021 0.3750 0.3750 0.3351 0.3494 27,325 -0.03(-8.05%)
Dec 16, 2021 0.3300 0.3919 0.3300 0.3800 59,159 +0.06(+18.56%)
Dec 15, 2021 0.3310 0.3365 0.3130 0.3205 22,344 -0.02(-4.56%)
Dec 14, 2021 0.3060 0.3360 0.3002 0.3358 58,177 +0.02(+7.22%)
Dec 13, 2021 0.3444 0.3448 0.3132 0.3132 21,730 -0.04(-11.72%)
Dec 10, 2021 0.3500 0.3566 0.3500 0.3548 22,110 -0.00(-0.39%)
Dec 09, 2021 0.3600 0.3800 0.3562 0.3562 15,918 -0.02(-4.78%)
Dec 08, 2021 0.3647 0.3922 0.3647 0.3741 14,894 -0.00(-0.16%)
Dec 07, 2021 0.3500 0.3835 0.3341 0.3747 10,561 +0.02(+5.43%)
Dec 06, 2021 0.3908 0.4000 0.3554 0.3554 54,964 -0.04(-11.15%)
Dec 03, 2021 0.4000 0.4179 0.3862 0.4000 26,924 +0.01(+2.64%)
Dec 02, 2021 0.4081 0.4209 0.3792 0.3897 98,202 -0.02(-4.04%)
Dec 01, 2021 0.4324 0.4324 0.3893 0.4061 28,597 +0.01(+1.27%)
Nov 30, 2021 0.4040 0.4346 0.3901 0.4010 58,841 -0.03(-7.58%)
Nov 29, 2021 0.4050 0.4726 0.4050 0.4339 87,485 +0.04(+10.49%)
Nov 26, 2021 0.3858 0.3927 0.3817 0.3927 17,823 -0.01(-1.83%)
Nov 24, 2021 0.4248 0.4248 0.3600 0.4000 88,266 -0.03(-7.32%)
Nov 23, 2021 0.4473 0.4529 0.4149 0.4316 66,674 -0.03(-6.36%)
Nov 22, 2021 0.4726 0.4737 0.4383 0.4609 42,970 +0.00(+0.20%)
Nov 19, 2021 0.5030 0.5030 0.4453 0.4600 27,797 -0.03(-5.54%)
Nov 18, 2021 0.4824 0.4969 0.4870 0.4870 73,451 -0.01(-1.64%)
Nov 17, 2021 0.4630 0.5164 0.4630 0.4951 94,066 +0.04(+9.34%)
Nov 16, 2021 0.4560 0.4928 0.4429 0.4528 39,553 -0.04(-8.71%)
Nov 15, 2021 0.4946 0.5058 0.4800 0.4960 115,895 +0.00(+0.90%)
Nov 12, 2021 0.4840 0.5100 0.4765 0.4916 33,251 +0.02(+3.67%)
Nov 11, 2021 0.4835 0.5068 0.4742 0.4742 73,095 +0.02(+4.80%)
Nov 10, 2021 0.4690 0.4525 131,781 -0.03(-5.73%)
Nov 09, 2021 0.5300 0.5654 0.4500 0.4800 138,745 -0.07(-12.09%)
Nov 08, 2021 0.5400 0.5715 0.5099 0.5460 199,441 +0.03(+6.14%)
Nov 05, 2021 0.4282 0.5144 0.4200 0.5144 71,318 +0.09(+22.48%)
Nov 04, 2021 0.3730 0.4421 0.3628 0.4200 84,332 +0.01(+2.44%)
Nov 03, 2021 0.3913 0.4276 0.3821 0.4100 76,657 +0.01(+3.30%)
Nov 02, 2021 0.4152 0.4363 0.3969 0.3969 127,105 -0.00(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.