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 )

0.1310 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 16, 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%)
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.