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 )

0.1386 +0.0421 (+43.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Jun 14, 2024 0.1386 0.1386 0.1386 0.1386 211 +0.04(+43.63%)
Jun 13, 2024 0.0965 0.0965 0.0965 0.0965 2,462 -0.01(-5.21%)
Jun 12, 2024 0.1018 0.1018 0.1018 0.1018 1,610 -0.03(-21.02%)
Jun 11, 2024 0.1289 0.1289 0.1289 0.1289 294 +0.08(+189.66%)
Jun 10, 2024 0.1037 0.1037 0.0445 0.0445 898 -0.07(-59.55%)
Jun 06, 2024 0.1100 60 -0.01(-8.64%)
May 30, 2024 0.1204 150 +0.01(+8.47%)
May 29, 2024 0.1276 0.1276 0.1110 0.1110 344 -0.00(-4.06%)
May 24, 2024 0.1157 5 -0.01(-5.32%)
May 22, 2024 0.1222 3 -0.00(-3.78%)
May 21, 2024 0.1270 0.1270 0.1270 0.1270 500 -0.00(-3.05%)
May 16, 2024 0.1310 0 -0.02(-10.64%)
May 15, 2024 0.1427 0.1466 0.1375 0.1466 5,708 +0.03(+21.16%)
May 14, 2024 0.1323 0.1323 0.1110 0.1210 1,760 -0.02(-12.95%)
May 13, 2024 0.1390 0.1390 0.1390 0.1390 293 -0.03(-15.45%)
May 10, 2024 0.1644 0.1644 0.1644 0.1644 173 +0.03(+23.42%)
May 09, 2024 0.1110 0.1399 0.1110 0.1332 842 -0.01(-4.10%)
May 02, 2024 0.1389 0 +0.03(+25.14%)
May 01, 2024 0.1110 0.1110 0.1110 0.1110 115 -0.03(-19.04%)
Apr 30, 2024 0.1371 0.1371 0.1371 0.1371 160 +0.02(+18.29%)
Apr 29, 2024 0.1159 0.1159 0.1159 0.1159 100 -0.03(-19.74%)
Apr 26, 2024 0.1150 0.1444 0.1150 0.1444 5,760 +0.02(+19.34%)
Apr 24, 2024 0.1210 85 +0.01(+5.22%)
Apr 23, 2024 0.1315 0.1315 0.1150 0.1150 739 +0.00(+1.05%)
Apr 19, 2024 0.1138 70 -0.01(-5.17%)
Apr 18, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+8.89%)
Apr 16, 2024 0.1102 0 -0.01(-8.09%)
Apr 15, 2024 0.0790 0.1199 0.0790 0.1199 2,426 +0.04(+55.92%)
Apr 04, 2024 0.0769 61 -0.04(-32.54%)
Apr 03, 2024 0.1200 0.1312 0.1140 0.1140 21,760 -0.04(-24.00%)
Apr 01, 2024 0.1500 110 -0.02(-13.69%)
Mar 28, 2024 0.1199 0.2000 0.1055 0.1738 247,011 +0.07(+64.58%)
Mar 27, 2024 0.1690 0.1690 0.1056 0.1056 419 +0.10(+1127.91%)
Feb 26, 2024 0.0086 0 +0.00(+19.44%)
Feb 22, 2024 0.0072 0 -0.00(-18.18%)
Feb 21, 2024 0.0088 0.0088 0.0088 0.0088 400 +0.00(+4.76%)
Feb 20, 2024 0.0084 0.0084 0.0084 0.0084 1,027 -0.00(-1.18%)
Feb 16, 2024 0.0084 0.0089 0.0084 0.0085 5,900 -0.00(-15.00%)
Feb 15, 2024 0.0100 0.0100 0.0089 0.0100 2,000 +0.00(+42.86%)
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 82,040 -0.00(-28.57%)
Feb 13, 2024 0.0070 0.0098 0.0070 0.0098 5,000 +0.00(+13.95%)
Feb 12, 2024 0.0086 0.0086 0.0086 0.0086 1,000 +0.00(+22.86%)
Feb 09, 2024 0.0085 0.0099 0.0070 0.0070 600 -0.00(-22.22%)
Feb 08, 2024 0.0084 0.0090 0.0076 0.0090 89,000 -0.00(-2.17%)
Feb 07, 2024 0.0092 0.0092 0.0092 0.0092 8,000 +0.00(+15.00%)
Feb 02, 2024 0.0080 0 -0.00(-21.57%)
Feb 01, 2024 0.0102 0.0102 0.0102 0.0102 800 +0.00(+27.50%)
Jan 31, 2024 0.0080 0.0099 0.0080 0.0080 14,114 +0.00(+0.00%)
Jan 30, 2024 0.0080 0.0080 0.0080 0.0080 22,783 -0.00(-11.11%)
Jan 29, 2024 0.0080 0.0100 0.0080 0.0090 4,329 +0.00(+3.45%)
Jan 25, 2024 0.0087 0 -0.00(-6.45%)
Jan 24, 2024 0.0093 0.0093 0.0093 0.0093 1,000 -0.00(-2.11%)
Jan 22, 2024 0.0095 1 +0.00(+4.40%)
Jan 18, 2024 0.0091 0 -0.00(-8.08%)
Jan 17, 2024 0.0099 0.0099 0.0099 0.0099 8,000 -0.00(-2.94%)
Jan 16, 2024 0.0102 0.0102 0.0102 0.0102 1,000 +0.00(+45.71%)
Jan 12, 2024 0.0075 0.0075 0.0070 0.0070 12,600 -0.00(-30.00%)
Jan 11, 2024 0.0100 0.0100 0.0075 0.0100 8,740 +0.00(+7.53%)
Jan 10, 2024 0.0070 0.0093 0.0070 0.0093 1,300 -0.00(-1.06%)
Jan 09, 2024 0.0070 0.0103 0.0070 0.0094 3,229 +0.00(+30.56%)
Jan 08, 2024 0.0072 0.0107 0.0072 0.0072 7,450 -0.00(-32.71%)
Jan 04, 2024 0.0107 0 +0.00(+30.49%)
Jan 03, 2024 0.0066 0.0082 0.0066 0.0082 16,000 +0.00(+10.81%)
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.