ENTEROMEDICS (NQ: ETRM)
1.140 USD  +0.110 (+10.68%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 1.040 1.150 1.020 1.140 617,229 +0.11(+10.68%)
Oct 20, 2014 1.030 1.079 1.020 1.030 660,692 +0.00(+0.00%)
Oct 17, 2014 0.9900 1.030 388,699 -0.03(-2.83%)
Oct 16, 2014 1.070 1.090 1.030 1.060 340,047 -0.00(-0.47%)
Oct 15, 2014 1.080 1.120 1.050 1.065 527,665 -0.02(-1.39%)
Oct 14, 2014 1.000 1.090 1.000 1.080 353,923 +0.06(+5.88%)
Oct 13, 2014 1.020 1.030 1.010 1.020 598,926 -0.03(-2.86%)
Oct 10, 2014 1.050 1.080 1.010 1.050 385,217 +0.00(+0.00%)
Oct 09, 2014 1.090 1.090 1.040 1.050 412,509 -0.03(-2.78%)
Oct 08, 2014 1.110 1.110 1.020 1.080 853,097 -0.02(-1.82%)
Oct 07, 2014 1.120 1.150 1.100 1.100 754,540 -0.04(-3.51%)
Oct 06, 2014 1.180 1.200 1.130 1.140 143,568 -0.06(-5.00%)
Oct 03, 2014 1.160 1.210 1.120 1.200 371,100 +0.05(+4.35%)
Oct 02, 2014 1.170 1.190 1.110 1.150 460,850 -0.03(-2.54%)
Oct 01, 2014 1.260 1.290 1.150 1.180 566,455 -0.05(-4.07%)
Sep 30, 2014 1.240 1.240 1.180 1.230 268,361 +0.00(+0.00%)
Sep 29, 2014 1.140 1.270 1.140 1.230 640,895 +0.10(+8.85%)
Sep 26, 2014 1.110 1.150 1.100 1.130 325,578 +0.01(+0.89%)
Sep 25, 2014 1.170 1.170 1.110 1.120 541,124 -0.04(-3.45%)
Sep 24, 2014 1.220 1.220 1.160 1.160 200,156 -0.04(-3.33%)
Sep 23, 2014 1.170 1.215 1.110 1.200 688,851 +0.07(+6.19%)
Sep 22, 2014 1.200 1.200 1.110 1.130 681,018 -0.07(-5.83%)
Sep 19, 2014 1.180 1.220 1.120 1.200 1,083,590 +0.01(+0.84%)
Sep 18, 2014 1.250 1.250 1.180 1.190 741,823 -0.04(-3.25%)
Sep 17, 2014 1.230 1.250 1.210 1.230 330,401 +0.00(+0.00%)
Sep 16, 2014 1.260 1.320 1.170 1.230 762,658 -0.06(-4.65%)
Sep 15, 2014 1.320 1.340 1.270 1.290 376,481 -0.02(-1.53%)
Sep 12, 2014 1.260 1.320 1.260 1.310 431,521 +0.07(+5.65%)
Sep 11, 2014 1.340 1.340 1.240 1.240 805,249 -0.08(-6.06%)
Sep 10, 2014 1.370 1.370 1.310 1.320 217,879 -0.04(-2.94%)
Sep 09, 2014 1.340 1.380 1.340 1.360 167,758 +0.00(+0.00%)
Sep 08, 2014 1.310 1.370 1.310 1.360 234,140 +0.02(+1.49%)
Sep 05, 2014 1.350 1.355 1.310 1.340 467,751 -0.02(-1.47%)
Sep 04, 2014 1.400 1.400 1.320 1.360 368,344 -0.01(-0.73%)
Sep 03, 2014 1.530 1.530 1.300 1.370 1,354,101 -0.09(-6.16%)
Sep 02, 2014 1.470 1.510 1.410 1.460 687,311 +0.00(+0.00%)
Aug 29, 2014 1.460 1.460 1.460 0 +0.03(+2.10%)
Aug 28, 2014 1.490 1.530 1.410 1.430 1,598,572 +0.06(+4.38%)
Aug 27, 2014 1.340 1.380 1.340 1.370 248,543 +0.03(+2.24%)
Aug 26, 2014 1.420 1.440 1.300 1.340 1,267,906 -0.09(-6.29%)
Aug 25, 2014 1.500 1.500 1.420 1.430 536,205 -0.04(-2.72%)
Aug 22, 2014 1.490 1.490 1.450 1.470 234,247 -0.02(-1.34%)
Aug 21, 2014 1.480 1.490 1.450 1.490 558,935 -0.01(-0.67%)
Aug 20, 2014 1.550 1.560 1.488 1.500 266,474 -0.06(-3.85%)
Aug 19, 2014 1.500 1.570 1.480 1.560 500,766 +0.08(+5.41%)
Aug 18, 2014 1.490 1.510 1.450 1.480 410,412 +0.01(+0.68%)
Aug 15, 2014 1.550 1.550 1.450 1.470 553,146 -0.08(-5.16%)
Aug 14, 2014 1.450 1.560 1.430 1.550 779,902 +0.10(+6.90%)
Aug 13, 2014 1.450 1.480 1.420 1.450 448,940 +0.01(+0.69%)
Aug 12, 2014 1.450 1.500 1.410 1.440 491,742 -0.04(-2.70%)
Aug 11, 2014 1.360 1.500 1.340 1.480 897,161 +0.12(+8.82%)
Aug 08, 2014 1.340 1.360 1.280 1.360 551,745 +0.02(+1.49%)
Aug 07, 2014 1.360 1.420 1.250 1.340 1,376,487 +0.02(+1.52%)
Aug 06, 2014 1.120 1.390 1.120 1.320 1,378,758 +0.17(+14.78%)
Aug 05, 2014 1.200 1.240 1.120 1.150 840,231 -0.06(-4.96%)
Aug 04, 2014 1.200 1.220 1.190 1.210 490,974 -0.01(-0.82%)
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