ENTEROMEDICS (NQ: ETRM)
1.150 USD  +0.010 (+0.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.140 1.180 1.140 1.150 163,228 +0.01(+0.88%)
Apr 23, 2015 1.140 1.170 1.140 1.140 291,205 +0.01(+0.88%)
Apr 22, 2015 1.130 1.150 1.130 1.130 265,687 +0.01(+0.89%)
Apr 21, 2015 1.150 1.170 1.120 1.120 203,631 -0.01(-0.88%)
Apr 20, 2015 1.150 1.160 1.110 1.130 211,137 +0.00(+0.00%)
Apr 17, 2015 1.170 1.183 1.110 1.130 436,987 -0.05(-4.24%)
Apr 16, 2015 1.180 1.200 1.167 1.180 470,006 +0.00(+0.00%)
Apr 15, 2015 1.180 1.200 1.150 1.180 526,744 +0.01(+0.85%)
Apr 14, 2015 1.200 1.200 1.120 1.170 657,485 -0.01(-0.85%)
Apr 13, 2015 1.050 1.220 1.030 1.180 1,718,054 +0.14(+13.46%)
Apr 10, 2015 1.010 1.050 1.010 1.040 324,296 +0.03(+2.97%)
Apr 09, 2015 1.000 1.040 0.9900 1.010 449,377 +0.00(+0.00%)
Apr 08, 2015 1.020 1.070 0.9900 1.010 819,251 +0.00(+0.00%)
Apr 07, 2015 0.9308 1.090 0.9010 1.010 2,376,065 +0.14(+16.09%)
Apr 06, 2015 0.8550 0.8895 0.8550 0.8700 560,312 +0.02(+1.87%)
Apr 02, 2015 0.8540 0.8540 0.8540 0 -0.08(-8.17%)
Apr 01, 2015 0.9500 0.9800 0.9100 0.9300 392,211 +0.02(+1.64%)
Mar 31, 2015 0.9300 0.9600 0.9128 0.9150 411,807 -0.02(-2.56%)
Mar 30, 2015 0.9600 0.9767 0.9210 0.9390 438,162 -0.02(-2.19%)
Mar 27, 2015 0.9900 0.9900 0.9600 0.9600 363,218 -0.03(-2.88%)
Mar 26, 2015 1.010 1.010 0.9750 0.9885 285,470 -0.01(-1.15%)
Mar 25, 2015 1.010 1.024 0.9733 1.000 386,922 +0.01(+0.91%)
Mar 24, 2015 0.9900 1.020 0.9700 0.9910 367,940 +0.00(+0.14%)
Mar 23, 2015 1.020 1.020 0.9700 0.9896 994,816 -0.02(-2.02%)
Mar 20, 2015 1.050 1.050 1.010 1.010 637,509 -0.02(-1.94%)
Mar 19, 2015 1.020 1.060 1.010 1.030 1,099,045 -0.01(-0.96%)
Mar 18, 2015 1.050 1.070 1.020 1.040 415,310 +0.00(+0.00%)
Mar 17, 2015 1.040 1.060 1.030 1.040 659,872 -0.02(-1.89%)
Mar 16, 2015 1.110 1.120 1.030 1.060 1,519,475 -0.05(-4.50%)
Mar 13, 2015 1.110 1.140 1.090 1.110 414,935 +0.00(+0.00%)
Mar 12, 2015 1.100 1.140 1.090 1.110 549,492 +0.02(+1.83%)
Mar 11, 2015 1.090 1.110 1.070 1.090 364,476 +0.02(+1.87%)
Mar 10, 2015 1.120 1.120 1.060 1.070 409,435 -0.04(-3.60%)
Mar 09, 2015 1.130 1.130 1.100 1.110 260,744 +0.01(+0.91%)
Mar 06, 2015 1.160 1.160 1.100 1.100 486,393 -0.06(-5.17%)
Mar 05, 2015 1.140 1.160 1.140 1.160 925,527 +0.03(+2.65%)
Mar 04, 2015 1.170 1.080 1.130 659,021 +0.03(+2.73%)
Mar 03, 2015 1.100 283,719 -0.01(-0.90%)
Mar 02, 2015 1.070 1.120 1.060 1.110 580,581 +0.05(+4.72%)
Feb 27, 2015 1.100 1.100 1.050 1.060 307,527 -0.02(-1.85%)
Feb 26, 2015 1.050 1.080 352,759 +0.00(+0.00%)
Feb 25, 2015 1.100 1.120 1.040 1.080 1,756,028 -0.02(-1.82%)
Feb 24, 2015 1.140 1.150 1.100 1.100 703,345 -0.03(-2.65%)
Feb 23, 2015 1.150 1.150 1.110 1.130 688,698 -0.02(-1.74%)
Feb 20, 2015 1.160 1.170 1.130 1.150 599,237 -0.02(-1.71%)
Feb 19, 2015 1.150 1.190 1.140 1.170 798,911 +0.00(+0.00%)
Feb 18, 2015 1.200 1.250 1.130 1.170 1,958,553 -0.03(-2.50%)
Feb 17, 2015 1.230 1.260 1.190 1.200 1,266,536 -0.01(-0.83%)
Feb 13, 2015 1.210 1.210 1.210 0 +0.06(+5.22%)
Feb 12, 2015 1.160 1.170 1.150 1.150 589,145 -0.01(-0.86%)
Feb 11, 2015 1.200 1.220 1.150 1.160 558,680 -0.05(-3.73%)
Feb 10, 2015 1.200 1.230 1.190 1.205 306,107 +0.01(+0.42%)
Feb 09, 2015 1.230 1.250 1.200 1.200 457,709 -0.01(-0.83%)
Feb 06, 2015 1.230 1.270 1.190 1.210 825,257 +0.00(+0.00%)
Feb 05, 2015 1.180 1.210 1.160 1.210 634,470 +0.05(+4.31%)
Feb 04, 2015 1.200 1.200 1.160 1.160 649,200 -0.04(-3.33%)
Feb 03, 2015 1.150 1.200 1.150 1.200 588,880 +0.05(+4.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here