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 )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 6, 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 (%)
May 28, 2021 0.2890 0.3100 0.2890 0.3050 31,224 +0.01(+3.50%)
May 27, 2021 0.3160 0.3190 0.2899 0.2947 43,903 -0.00(-0.03%)
May 26, 2021 0.2850 0.2949 0.2845 0.2948 60,713 +0.01(+3.88%)
May 25, 2021 0.3000 0.3110 0.2824 0.2838 94,639 -0.02(-5.40%)
May 24, 2021 0.3008 0.3130 0.2905 0.3000 22,705 -0.01(-2.60%)
May 21, 2021 0.2982 0.3109 0.2982 0.3080 90,216 -0.00(-0.96%)
May 20, 2021 0.2919 0.3159 0.2919 0.3110 35,705 -0.00(-0.92%)
May 19, 2021 0.3000 0.3139 0.2931 0.3139 87,312 -0.01(-1.78%)
May 18, 2021 0.3094 0.3272 0.3005 0.3196 45,088 -0.00(-1.08%)
May 17, 2021 0.3250 0.3343 0.3000 0.3231 32,187 -0.00(-0.98%)
May 14, 2021 0.3050 0.3263 0.3000 0.3263 26,678 +0.02(+5.09%)
May 13, 2021 0.3080 0.3388 0.3000 0.3105 55,059 +0.00(+0.16%)
May 12, 2021 0.3300 0.3373 0.3079 0.3100 117,378 -0.02(-6.06%)
May 11, 2021 0.4450 0.4450 0.3215 0.3300 244,596 -0.05(-14.20%)
May 10, 2021 0.3600 0.4000 0.3600 0.3846 49,346 +0.02(+4.80%)
May 07, 2021 0.3850 0.3955 0.3602 0.3670 51,272 -0.01(-1.53%)
May 06, 2021 0.3920 0.4000 0.3715 0.3727 36,307 -0.02(-5.38%)
May 05, 2021 0.3745 0.4000 0.3500 0.3939 65,071 +0.01(+3.66%)
May 04, 2021 0.3500 0.4102 0.3500 0.3800 29,661 +0.02(+5.15%)
May 03, 2021 0.4088 0.4272 0.3500 0.3614 199,556 -0.06(-13.79%)
Apr 30, 2021 0.4100 0.4321 0.3916 0.4192 80,000 +0.01(+2.24%)
Apr 29, 2021 0.3800 0.4228 0.3800 0.4100 73,530 +0.03(+8.61%)
Apr 28, 2021 0.3948 0.3953 0.3580 0.3775 172,340 -0.01(-3.55%)
Apr 27, 2021 0.4600 0.4600 0.3669 0.3914 157,601 -0.06(-14.13%)
Apr 26, 2021 0.3750 0.4701 0.3750 0.4558 158,971 +0.03(+6.30%)
Apr 23, 2021 0.3972 0.4299 0.3800 0.4288 113,800 +0.03(+7.20%)
Apr 22, 2021 0.3791 0.4000 0.3624 0.4000 53,390 +0.02(+5.51%)
Apr 21, 2021 0.3431 0.3999 0.3352 0.3791 45,538 +0.02(+6.34%)
Apr 20, 2021 0.3852 0.3900 0.3367 0.3565 113,248 -0.02(-4.04%)
Apr 19, 2021 0.3792 0.4000 0.3500 0.3715 90,421 -0.01(-2.21%)
Apr 16, 2021 0.4498 0.4498 0.3707 0.3799 165,800 -0.06(-13.56%)
Apr 15, 2021 0.4500 0.4567 0.4065 0.4395 173,610 -0.01(-2.77%)
Apr 14, 2021 0.4646 0.4799 0.4429 0.4520 40,383 -0.02(-3.25%)
Apr 13, 2021 0.5055 0.5055 0.4589 0.4672 96,182 -0.04(-7.36%)
Apr 12, 2021 0.5372 0.5372 0.4648 0.5043 304,077 -0.02(-3.02%)
Apr 09, 2021 0.5377 0.5549 0.5000 0.5200 83,300 -0.02(-3.70%)
Apr 08, 2021 0.5446 0.5500 0.5193 0.5400 136,090 +0.01(+1.77%)
Apr 07, 2021 0.5750 0.5750 0.5200 0.5306 74,812 -0.04(-6.58%)
Apr 06, 2021 0.5800 0.5900 0.5351 0.5680 148,389 -0.00(-0.35%)
Apr 05, 2021 0.5800 0.6000 0.5374 0.5700 378,171 +0.06(+12.87%)
Apr 01, 2021 0.5112 0.5373 0.4973 0.5050 24,500 -0.03(-4.72%)
Mar 31, 2021 0.5000 0.5386 0.5000 0.5300 32,058 +0.03(+5.16%)
Mar 30, 2021 0.5454 0.5454 0.5040 0.5040 68,221 -0.04(-7.59%)
Mar 29, 2021 0.5390 0.5600 0.5169 0.5454 34,030 +0.02(+2.93%)
Mar 26, 2021 0.5214 0.5367 0.5000 0.5299 74,100 +0.01(+1.90%)
Mar 25, 2021 0.5607 0.6000 0.5000 0.5200 121,895 -0.03(-4.74%)
Mar 24, 2021 0.5526 0.5687 0.5200 0.5459 33,399 -0.01(-2.52%)
Mar 23, 2021 0.5700 0.6050 0.5400 0.5600 45,359 -0.00(-0.34%)
Mar 22, 2021 0.5650 0.6250 0.5500 0.5619 78,637 -0.06(-9.37%)
Mar 19, 2021 0.5387 0.6200 0.5200 0.6200 66,600 +0.07(+12.75%)
Mar 18, 2021 0.5433 0.5586 0.5200 0.5499 40,615 +0.01(+1.23%)
Mar 17, 2021 0.4925 0.5889 0.4925 0.5432 84,547 -0.02(-3.00%)
Mar 16, 2021 0.6000 0.6000 0.5500 0.5600 30,893 -0.03(-5.08%)
Mar 15, 2021 0.5818 0.6500 0.5736 0.5900 64,732 +0.01(+1.41%)
Mar 12, 2021 0.5550 0.6100 0.5550 0.5818 29,200 -0.01(-2.14%)
Mar 11, 2021 0.7482 0.7482 0.5850 0.5945 104,292 -0.01(-0.92%)
Mar 10, 2021 0.6300 0.6689 0.5500 0.6000 131,738 -0.03(-4.60%)
Mar 09, 2021 0.5100 0.6524 0.5100 0.6289 44,279 +0.07(+11.53%)
Mar 08, 2021 0.5640 0.5900 0.5414 0.5639 109,792 +0.05(+10.57%)
Mar 05, 2021 0.5000 0.6600 0.5000 0.5100 200,100 -0.05(-9.64%)
Mar 04, 2021 0.6300 0.6300 0.5200 0.5644 175,469 -0.04(-6.51%)
Mar 03, 2021 0.6607 0.7011 0.5984 0.6037 164,304 -0.12(-16.15%)
Mar 02, 2021 0.6800 0.7200 0.6700 0.7200 54,546 +0.05(+7.85%)
Mar 01, 2021 0.6700 0.6800 0.5900 0.6676 110,084 +0.02(+2.71%)
Feb 26, 2021 0.6000 0.6500 0.5889 0.6500 104,000 +0.02(+3.17%)
Feb 25, 2021 0.6500 0.6799 0.6300 0.6300 78,110 -0.04(-5.58%)
Feb 24, 2021 0.6653 0.7650 0.6000 0.6672 357,039 +0.04(+5.82%)
Feb 23, 2021 0.6800 0.7090 0.6125 0.6305 250,276 -0.04(-6.32%)
Feb 22, 2021 0.7000 0.7650 0.6600 0.6730 139,780 -0.05(-7.17%)
Feb 19, 2021 0.7951 0.7951 0.7171 0.7250 196,800 -0.04(-4.61%)
Feb 18, 2021 0.7900 0.7999 0.7500 0.7600 124,979 -0.04(-4.99%)
Feb 17, 2021 0.8270 0.8500 0.7500 0.7999 318,594 -0.02(-1.99%)
Feb 16, 2021 0.7850 0.8540 0.7800 0.8161 293,562 +0.05(+5.99%)
Feb 12, 2021 0.7400 0.8217 0.7400 0.7700 149,300 -0.04(-4.94%)
Feb 11, 2021 0.6950 0.8200 0.6950 0.8100 395,289 +0.11(+15.71%)
Feb 10, 2021 0.7250 0.7500 0.6800 0.7000 193,429 +0.00(+0.00%)
Feb 09, 2021 0.7600 0.8000 0.6889 0.7000 151,191 -0.01(-1.27%)
Feb 08, 2021 0.6600 0.7400 0.6600 0.7090 326,984 +0.03(+5.04%)
Feb 05, 2021 0.6945 0.7200 0.6501 0.6750 151,500 +0.01(+1.17%)
Feb 04, 2021 0.6890 0.7500 0.6500 0.6672 242,358 -0.03(-4.69%)
Feb 03, 2021 0.6500 0.7000 0.6500 0.7000 143,276 +0.05(+7.68%)
Feb 02, 2021 0.7043 0.7800 0.6500 0.6501 203,794 -0.01(-1.16%)
Feb 01, 2021 0.7500 0.7500 0.6500 0.6577 298,390 -0.04(-6.04%)
Jan 29, 2021 0.7000 0.7401 0.6460 0.7000 296,100 +0.02(+2.37%)
Jan 28, 2021 0.7600 0.7800 0.6350 0.6838 826,338 -0.07(-9.53%)
Jan 27, 2021 1.000 1.000 0.7500 0.7558 530,937 -0.13(-14.21%)
Jan 26, 2021 0.8600 0.9500 0.8400 0.8810 599,894 +0.02(+2.44%)
Jan 25, 2021 1.500 1.500 0.8200 0.8600 789,747 -0.06(-6.21%)
Jan 22, 2021 1.003 2.000 0.9063 0.9169 1,457,900 -0.07(-7.38%)
Jan 21, 2021 0.9000 1.000 0.8200 0.9900 1,087,368 +0.16(+19.41%)
Jan 20, 2021 0.8000 1.000 0.7763 0.8291 1,179,028 +0.02(+3.01%)
Jan 19, 2021 0.8900 0.9000 0.7421 0.8049 1,353,625 +0.14(+21.95%)
Jan 15, 2021 0.8500 0.8500 0.6560 0.6600 35,000 +0.00(+0.15%)
Jan 14, 2021 0.6200 0.7994 0.6200 0.6590 169,246 +0.02(+3.00%)
Jan 13, 2021 0.5700 0.7600 0.5700 0.6398 135,133 -0.02(-3.21%)
Jan 12, 2021 0.6776 0.7944 0.6410 0.6610 219,867 -0.04(-5.77%)
Jan 11, 2021 0.6554 0.8250 0.6554 0.7015 138,594 -0.04(-4.89%)
Jan 08, 2021 0.7791 0.8350 0.7089 0.7376 102,500 -0.02(-2.95%)
Jan 07, 2021 0.7800 0.7800 0.7093 0.7600 57,376 -0.00(-0.41%)
Jan 06, 2021 0.7274 0.7800 0.7000 0.7631 186,879 +0.01(+1.25%)
Jan 05, 2021 0.7578 0.7700 0.7355 0.7537 103,398 -0.02(-2.75%)
Jan 04, 2021 0.7899 0.8350 0.7350 0.7750 217,494 +0.05(+6.73%)
Dec 31, 2020 0.7261 0.7261 0.7261 108,633 +0.00(+0.11%)
Dec 30, 2020 0.7214 0.7899 0.6979 0.7253 108,633 +0.01(+1.10%)
Dec 29, 2020 0.7400 0.7450 0.6500 0.7174 137,623 -0.03(-4.33%)
Dec 28, 2020 0.7499 0.8889 0.7300 0.7499 76,260 +0.01(+1.68%)
Dec 24, 2020 0.7934 0.8890 0.6979 0.7375 225,800 -0.03(-4.38%)
Dec 23, 2020 0.7500 0.7900 0.7400 0.7713 113,331 +0.00(+0.17%)
Dec 22, 2020 0.7789 0.8000 0.7309 0.7700 196,834 +0.00(+0.00%)
Dec 21, 2020 0.8100 0.8219 0.7600 0.7700 278,721 -0.04(-4.93%)
Dec 18, 2020 0.8665 0.8890 0.8000 0.8099 183,100 -0.05(-6.11%)
Dec 17, 2020 0.8500 0.8890 0.7500 0.8626 324,871 +0.03(+4.20%)
Dec 16, 2020 0.8830 1.000 0.7952 0.8278 391,366 -0.07(-8.02%)
Dec 15, 2020 0.8210 1.000 0.8121 0.9000 1,098,892 +0.08(+9.76%)
Dec 14, 2020 0.8100 0.9500 0.7600 0.8200 1,849,947 +0.10(+13.89%)
Dec 11, 2020 0.6500 0.7500 0.6410 0.7200 217,000 +0.06(+9.52%)
Dec 10, 2020 0.6228 0.7000 0.5914 0.6574 255,188 +0.08(+13.34%)
Dec 09, 2020 0.5921 0.8000 0.5700 0.5800 50,774 -0.01(-1.48%)
Dec 08, 2020 0.6200 1.000 0.5735 0.5887 25,618 -0.02(-3.65%)
Dec 07, 2020 0.6133 0.6500 0.5985 0.6110 27,282 -0.02(-3.02%)
Dec 04, 2020 0.5733 0.6300 0.5733 0.6300 60,400 +0.08(+14.92%)
Dec 03, 2020 0.5650 0.5800 0.5482 0.5482 4,710 +0.01(+1.52%)
Dec 02, 2020 0.5283 0.5598 0.5282 0.5400 36,619 -0.01(-0.99%)
Dec 01, 2020 0.5911 0.5911 0.5454 0.5454 24,490 -0.04(-7.54%)
Nov 30, 2020 0.5700 0.6100 0.5423 0.5899 75,489 +0.09(+19.17%)
Nov 27, 2020 0.5500 0.5500 0.4950 0.4950 11,500 +0.12(+31.79%)
Nov 25, 2020 0.3766 0.3766 0.3756 0.3756 1,600 -0.00(-1.13%)
Nov 24, 2020 0.3799 0.3799 0.3799 0.3799 2,400 +0.00(+0.29%)
Nov 23, 2020 0.3900 0.3939 0.3788 0.3788 10,950 -0.01(-3.42%)
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.