Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 30, 2022 0.0279 0.0340 0.0260 0.0340 16,400 -0.00(-10.53%)
Sep 29, 2022 0.0390 0.0390 0.0300 0.0380 59,325 -0.00(-9.52%)
Sep 28, 2022 0.0372 0.0420 0.0366 0.0420 22,420 +0.00(+12.60%)
Sep 27, 2022 0.0300 0.0373 0.0300 0.0373 3,299 +0.01(+16.93%)
Sep 26, 2022 0.0320 0.0320 0.0319 0.0319 1,100 -0.00(-8.86%)
Sep 23, 2022 0.0418 0.0418 0.0322 0.0350 19,874 -0.00(-8.14%)
Sep 22, 2022 0.0394 0.0394 0.0325 0.0381 13,585 -0.00(-3.54%)
Sep 21, 2022 0.0419 0.0419 0.0393 0.0395 20,417 -0.00(-6.18%)
Sep 20, 2022 0.0510 0.0510 0.0419 0.0421 34,074 -0.01(-20.57%)
Sep 19, 2022 0.0510 0.0530 0.0510 0.0530 1,100 -0.00(-7.67%)
Sep 15, 2022 0.0574 0 +0.00(+1.59%)
Sep 14, 2022 0.0600 0.0620 0.0558 0.0565 21,250 -0.01(-9.16%)
Sep 13, 2022 0.0589 0.0659 0.0589 0.0622 23,500 -0.00(-6.61%)
Sep 12, 2022 0.0573 0.0666 0.0480 0.0666 6,028 +0.02(+38.17%)
Sep 09, 2022 0.0571 0.0660 0.0482 0.0482 22,700 -0.01(-15.29%)
Sep 08, 2022 0.0568 0.0569 0.0482 0.0569 4,510 +0.01(+26.44%)
Sep 07, 2022 0.0670 0.0670 0.0420 0.0450 33,203 -0.02(-31.09%)
Sep 06, 2022 0.0698 0.0698 0.0609 0.0653 3,224 -0.01(-9.31%)
Sep 02, 2022 0.0720 0.0720 0.0720 0.0720 2,000 +0.02(+29.26%)
Sep 01, 2022 0.0557 0.0557 0.0557 0.0557 9,980 +0.01(+12.75%)
Aug 31, 2022 0.0494 0.0494 0.0494 0.0494 4,040 -0.00(-0.20%)
Aug 30, 2022 0.0565 0.0565 0.0495 0.0495 3,122 -0.00(-8.84%)
Aug 26, 2022 0.0543 0 -0.00(-1.99%)
Aug 25, 2022 0.0552 0.0554 0.0500 0.0554 17,924 +0.00(+0.73%)
Aug 24, 2022 0.0610 0.0610 0.0532 0.0550 9,716 -0.00(-8.33%)
Aug 23, 2022 0.0640 0.0640 0.0600 0.0600 33,750 -0.00(-2.44%)
Aug 22, 2022 0.0532 0.0740 0.0532 0.0615 2,650 +0.00(+1.32%)
Aug 18, 2022 0.0607 0 +0.00(+1.17%)
Aug 17, 2022 0.0540 0.0670 0.0540 0.0600 4,667 -0.00(-6.83%)
Aug 16, 2022 0.0440 0.0713 0.0440 0.0644 4,980 +0.01(+12.98%)
Aug 15, 2022 0.0570 0.0570 0.0570 0.0570 3,000 -0.00(-4.36%)
Aug 12, 2022 0.0532 0.0740 0.0532 0.0596 10,141 -0.01(-14.86%)
Aug 11, 2022 0.0673 0.0808 0.0650 0.0700 19,100 +0.02(+35.40%)
Aug 10, 2022 0.0422 0.0577 0.0422 0.0517 24,899 +0.00(+0.39%)
Aug 09, 2022 0.0485 0.0560 0.0485 0.0515 6,535 +0.01(+13.94%)
Aug 08, 2022 0.0500 0.0500 0.0452 0.0452 36,763 -0.00(-6.61%)
Aug 05, 2022 0.0440 0.0558 0.0440 0.0484 3,960 +0.02(+56.13%)
Aug 03, 2022 0.0310 0 +0.00(+1.97%)
Aug 02, 2022 0.0340 0.0362 0.0304 0.0304 15,610 -0.01(-16.48%)
Aug 01, 2022 0.0336 0.0411 0.0336 0.0364 7,206 -0.00(-4.46%)
Jul 29, 2022 0.0358 0.0398 0.0354 0.0381 6,190 +0.01(+24.92%)
Jul 28, 2022 0.0404 0.0404 0.0302 0.0305 7,200 -0.01(-16.21%)
Jul 27, 2022 0.0324 0.0380 0.0324 0.0364 3,200 +0.00(+1.11%)
Jul 26, 2022 0.0380 0.0380 0.0319 0.0360 4,155 -0.00(-9.55%)
Jul 25, 2022 0.0397 0.0398 0.0397 0.0398 16,000 +0.00(+1.53%)
Jul 21, 2022 0.0392 0 +0.00(+3.43%)
Jul 20, 2022 0.0398 0.0398 0.0345 0.0379 26,671 +0.01(+21.47%)
Jul 19, 2022 0.0312 0.0312 0.0312 0.0312 10,006 -0.01(-17.02%)
Jul 18, 2022 0.0386 0.0397 0.0376 0.0376 19,900 +0.00(+0.00%)
Jul 15, 2022 0.0428 0.0428 0.0376 0.0376 4,390 +0.01(+25.33%)
Jul 14, 2022 0.0330 0.0330 0.0300 0.0300 2,500 +0.00(+7.14%)
Jul 13, 2022 0.0280 0.0280 0.0280 0.0280 2,100 -0.00(-6.67%)
Jul 12, 2022 0.0299 0.0356 0.0280 0.0300 2,504 -0.00(-4.46%)
Jul 11, 2022 0.0480 0.0480 0.0296 0.0314 25,690 -0.01(-23.23%)
Jul 08, 2022 0.0391 0.0409 0.0373 0.0409 1,660 +0.01(+20.29%)
Jul 07, 2022 0.0394 0.0395 0.0340 0.0340 12,650 -0.00(-12.37%)
Jul 06, 2022 0.0304 0.0551 0.0304 0.0388 14,988 -0.01(-17.80%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.