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 (%)
Jun 30, 2021 0.3595 0.3595 0.3278 0.3338 47,380 +0.00(+1.12%)
Jun 29, 2021 0.3516 0.3553 0.3300 0.3301 15,884 -0.01(-2.31%)
Jun 28, 2021 0.3258 0.3486 0.3151 0.3379 41,863 +0.02(+6.83%)
Jun 25, 2021 0.3210 0.3216 0.3035 0.3163 32,151 +0.01(+2.36%)
Jun 24, 2021 0.3150 0.3150 0.2900 0.3090 54,723 +0.01(+4.75%)
Jun 23, 2021 0.3057 0.3100 0.2900 0.2950 31,107 -0.01(-4.47%)
Jun 22, 2021 0.3200 0.3209 0.3012 0.3088 88,853 -0.02(-4.75%)
Jun 21, 2021 0.3269 0.3337 0.2964 0.3242 93,509 -0.00(-0.83%)
Jun 18, 2021 0.3466 0.3548 0.3200 0.3269 66,268 -0.02(-6.06%)
Jun 17, 2021 0.3730 0.3934 0.3437 0.3480 9,602 +0.00(+0.87%)
Jun 16, 2021 0.3899 0.4146 0.3300 0.3450 74,180 -0.04(-10.06%)
Jun 15, 2021 0.4200 0.4249 0.3801 0.3836 58,975 -0.03(-6.94%)
Jun 14, 2021 0.4560 0.4560 0.4000 0.4122 24,107 +0.01(+2.54%)
Jun 11, 2021 0.4030 0.4592 0.3986 0.4020 81,891 -0.04(-8.86%)
Jun 10, 2021 0.3800 0.4598 0.3800 0.4411 56,049 +0.04(+10.22%)
Jun 09, 2021 0.4019 0.4199 0.4000 0.4002 53,728 +0.01(+2.62%)
Jun 08, 2021 0.3757 0.3974 0.3200 0.3900 141,837 +0.01(+1.38%)
Jun 07, 2021 0.3549 0.3860 0.3549 0.3847 45,925 +0.02(+6.86%)
Jun 04, 2021 0.3488 0.3680 0.3463 0.3600 33,054 -0.00(-0.39%)
Jun 03, 2021 0.3480 0.3672 0.3292 0.3614 51,528 +0.03(+7.53%)
Jun 02, 2021 0.2985 0.3471 0.2978 0.3361 116,222 +0.03(+11.11%)
Jun 01, 2021 0.3000 0.3246 0.3000 0.3025 22,897 -0.00(-0.82%)
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%)
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.