Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ENTEROMEDICS (NQ: ETRM)
1.180 USD  +0.030 (+2.61%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 1.160 1.180 1.140 1.180 0 +0.03(+2.61%)
Jun 17, 2013 1.120 1.190 1.120 1.150 0 +0.03(+2.68%)
Jun 14, 2013 1.150 1.150 1.100 1.120 0 -0.03(-2.61%)
Jun 13, 2013 1.170 1.170 1.120 1.150 388,399 -0.01(-0.86%)
Jun 12, 2013 1.150 1.200 1.150 1.160 526,511 +0.01(+0.87%)
Jun 11, 2013 1.180 1.180 1.150 1.150 336,619 -0.04(-3.36%)
Jun 10, 2013 1.260 1.280 1.180 1.190 0 -0.05(-4.03%)
Jun 07, 2013 1.170 1.280 1.160 1.240 0 +0.07(+5.98%)
Jun 06, 2013 1.230 1.230 1.120 1.170 1,021,231 -0.06(-4.88%)
Jun 05, 2013 1.290 1.290 1.210 1.230 0 -0.04(-3.15%)
Jun 04, 2013 1.300 1.350 1.260 1.270 0 -0.03(-2.31%)
Jun 03, 2013 1.300 1.350 1.250 1.300 967,815 -0.01(-0.76%)
May 31, 2013 1.410 1.470 1.200 1.310 4,156,464 -0.05(-3.68%)
May 30, 2013 1.060 1.380 1.040 1.360 3,563,986 +0.32(+30.77%)
May 29, 2013 1.060 1.060 1.040 1.040 530,435 -0.02(-1.89%)
May 28, 2013 1.050 1.080 1.030 1.060 684,700 +0.02(+1.92%)
May 24, 2013 1.010 1.070 1.000 1.040 0 +0.03(+2.97%)
May 23, 2013 1.000 1.100 0.9900 1.010 0 -0.03(-2.88%)
May 22, 2013 1.060 1.160 1.020 1.040 0 -0.03(-2.80%)
May 21, 2013 1.030 1.080 1.010 1.070 0 +0.05(+4.90%)
May 20, 2013 1.040 1.080 0.9900 1.020 0 -0.02(-1.92%)
May 17, 2013 1.020 1.140 0.9802 1.040 0 +0.19(+22.15%)
May 16, 2013 0.8573 0.8700 0.8500 0.8514 133,859 -0.01(-1.13%)
May 15, 2013 0.8800 0.8900 0.8525 0.8611 0 +0.01(+1.07%)
May 13, 2013 0.8568 0.8599 0.8500 0.8520 0 -0.01(-0.93%)
May 10, 2013 0.8732 0.8732 0.8526 0.8600 0 -0.01(-1.15%)
May 09, 2013 0.8630 0.8800 0.8526 0.8700 0 -0.01(-1.14%)
May 08, 2013 0.8761 0.9000 0.8500 0.8800 0 +0.00(+0.00%)
May 07, 2013 0.9100 0.9100 0.8610 0.8800 0 -0.02(-1.84%)
May 06, 2013 0.8850 0.9150 0.8850 0.8965 0 +0.02(+1.87%)
May 03, 2013 0.9064 0.9064 0.8700 0.8800 0 +0.00(+0.00%)
May 02, 2013 0.8900 0.8998 0.8698 0.8800 0 +0.01(+1.39%)
May 01, 2013 0.9450 0.9450 0.8561 0.8679 0 -0.09(-9.59%)
Apr 30, 2013 0.9300 0.9600 0.8800 0.9600 0 +0.04(+4.90%)
Apr 29, 2013 0.8900 0.9200 0.8726 0.9152 288,397 +0.03(+2.83%)
Apr 26, 2013 0.8508 0.8950 0.8508 0.8900 190,539 +0.04(+4.09%)
Apr 25, 2013 0.8650 0.8796 0.8500 0.8550 70,704 -0.01(-0.72%)
Apr 24, 2013 0.8600 0.8700 0.8501 0.8612 65,700 -0.03(-3.24%)
Apr 23, 2013 0.8659 0.8999 0.8500 0.8900 193,440 +0.03(+3.48%)
Apr 22, 2013 0.8700 0.8822 0.8430 0.8601 380,340 +0.01(+0.94%)
Apr 19, 2013 0.8200 0.8696 0.8200 0.8521 186,572 +0.02(+2.65%)
Apr 18, 2013 0.8300 0.8599 0.8146 0.8301 197,181 +0.00(+0.01%)
Apr 17, 2013 0.8271 0.8497 0.8117 0.8300 211,077 -0.00(-0.37%)
Apr 16, 2013 0.8370 0.8450 0.8100 0.8331 278,634 +0.01(+1.59%)
Apr 15, 2013 0.8700 0.8755 0.8200 0.8201 268,114 -0.05(-5.74%)
Apr 12, 2013 0.8800 0.9008 0.8610 0.8700 165,297 -0.01(-1.02%)
Apr 11, 2013 0.9067 0.9067 0.8700 0.8790 184,959 -0.03(-3.40%)
Apr 10, 2013 0.8800 0.9100 0.8400 0.9099 231,814 +0.04(+5.19%)
Apr 09, 2013 0.8782 0.8794 0.8312 0.8650 179,401 -0.01(-1.12%)
Apr 08, 2013 0.8900 0.8900 0.8300 0.8748 335,185 +0.01(+1.70%)
Apr 05, 2013 0.8500 0.8797 0.8500 0.8602 199,031 +0.01(+1.01%)
Apr 04, 2013 0.8900 0.9299 0.8500 0.8516 243,250 -0.04(-4.31%)
Apr 03, 2013 0.9482 0.9797 0.8800 0.8900 387,077 -0.06(-6.33%)
Apr 02, 2013 1.010 1.010 0.9500 0.9501 448,180 -0.06(-5.93%)
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 Telekurs USA
Postage Rates Bots go here