ENTEROMEDICS (NQ: ETRM)
1.635 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1.560 1.645 1.540 1.635 583,764 +0.07(+4.81%)
Apr 15, 2014 1.560 1.600 1.460 1.560 1,274,121 +0.06(+4.00%)
Apr 14, 2014 1.650 1.690 1.410 1.500 1,263,046 -0.13(-7.98%)
Apr 11, 2014 1.660 1.750 1.620 1.630 1,588,221 -0.05(-2.98%)
Apr 10, 2014 1.660 1.750 1.600 1.680 2,207,824 +0.02(+1.20%)
Apr 09, 2014 1.740 1.750 1.622 1.660 1,128,157 -0.05(-2.92%)
Apr 08, 2014 1.660 1.720 1.630 1.710 642,439 +0.05(+3.01%)
Apr 07, 2014 1.780 1.790 1.630 1.660 1,506,585 -0.14(-7.78%)
Apr 04, 2014 1.890 1.930 1.730 1.800 1,117,929 -0.06(-3.23%)
Apr 03, 2014 1.950 2.060 1.850 1.860 1,204,836 -0.08(-4.12%)
Apr 02, 2014 1.960 1.980 1.860 1.940 991,746 +0.05(+2.92%)
Apr 01, 2014 1.840 1.940 1.833 1.885 889,476 +0.07(+3.57%)
Mar 31, 2014 1.830 1.865 1.760 1.820 1,008,624 +0.00(+0.00%)
Mar 28, 2014 1.910 1.911 1.760 1.820 1,345,151 -0.09(-4.71%)
Mar 27, 2014 1.900 1.960 1.680 1.910 1,003,405 +0.01(+0.53%)
Mar 26, 2014 2.040 2.080 1.880 1.900 1,172,589 -0.14(-6.86%)
Mar 25, 2014 2.000 2.120 2.000 2.040 715,631 +0.01(+0.49%)
Mar 24, 2014 2.110 2.150 1.970 2.030 1,610,860 -0.07(-3.33%)
Mar 21, 2014 2.200 2.220 2.100 2.100 959,323 -0.10(-4.55%)
Mar 20, 2014 2.150 2.230 2.150 2.200 720,236 +0.06(+2.80%)
Mar 19, 2014 2.210 2.220 2.110 2.140 1,675,304 -0.05(-2.28%)
Mar 18, 2014 2.250 2.280 2.180 2.190 995,889 -0.04(-1.79%)
Mar 17, 2014 2.280 2.300 2.210 2.230 703,473 +0.00(+0.00%)
Mar 14, 2014 2.260 2.280 2.200 2.230 527,086 -0.01(-0.45%)
Mar 13, 2014 2.310 2.320 2.220 2.240 1,174,781 -0.07(-3.03%)
Mar 12, 2014 2.250 2.330 2.160 2.310 1,057,649 +0.02(+0.87%)
Mar 11, 2014 2.400 2.430 2.250 2.290 777,332 -0.10(-4.18%)
Mar 10, 2014 2.300 2.420 2.280 2.390 1,012,923 +0.05(+2.14%)
Mar 07, 2014 2.410 2.430 2.310 2.340 1,075,451 -0.05(-2.09%)
Mar 06, 2014 2.470 2.520 2.390 2.390 940,667 -0.04(-1.65%)
Mar 05, 2014 2.560 2.650 2.430 2.430 1,875,571 -0.12(-4.71%)
Mar 04, 2014 2.550 2.590 2.480 2.550 1,665,045 +0.04(+1.59%)
Mar 03, 2014 2.400 2.530 2.370 2.510 1,684,392 +0.08(+3.29%)
Feb 28, 2014 2.430 2.480 2.360 2.430 1,066,457 +0.02(+0.83%)
Feb 27, 2014 2.390 2.550 2.350 2.410 2,619,492 +0.03(+1.26%)
Feb 26, 2014 2.410 2.450 2.360 2.380 903,903 -0.01(-0.42%)
Feb 25, 2014 2.420 2.440 2.350 2.390 920,325 -0.03(-1.24%)
Feb 24, 2014 2.464 2.520 2.410 2.420 1,836,884 -0.02(-0.62%)
Feb 21, 2014 2.360 2.450 2.350 2.435 964,598 +0.06(+2.74%)
Feb 20, 2014 2.350 2.420 2.330 2.370 1,685,745 +0.04(+1.72%)
Feb 19, 2014 2.330 2.380 2.250 2.330 2,046,697 +0.03(+1.30%)
Feb 18, 2014 2.250 2.317 2.230 2.300 1,549,995 +0.10(+4.55%)
Feb 14, 2014 2.200 2.200 2.200 0 +0.14(+6.80%)
Feb 13, 2014 2.170 2.210 2.020 2.060 1,900,270 -0.05(-2.37%)
Feb 12, 2014 2.430 2.520 2.090 2.110 4,073,426 -0.05(-2.31%)
Feb 11, 2014 2.210 2.289 2.120 2.160 922,176 -0.06(-2.70%)
Feb 10, 2014 2.180 2.289 2.100 2.220 995,998 +0.05(+2.30%)
Feb 07, 2014 2.180 2.230 2.045 2.170 1,837,517 +0.02(+0.93%)
Feb 06, 2014 1.980 2.180 1.960 2.150 1,093,534 +0.19(+9.69%)
Feb 05, 2014 2.010 2.010 1.830 1.960 541,440 -0.07(-3.45%)
Feb 04, 2014 2.000 2.070 1.930 2.030 690,581 +0.09(+4.64%)
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