ENTEROMEDICS (NQ: ETRM)
1.410 USD  +0.050 (+3.68%)
Official Closing Price  /  Updated: 4:30 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 1.340 1.390 1.310 1.360 453,333 +0.02(+1.49%)
Dec 16, 2014 1.380 1.280 1.340 635,775 -0.04(-2.90%)
Dec 15, 2014 1.400 1.430 1.330 1.380 610,124 +0.01(+0.73%)
Dec 12, 2014 1.400 1.410 1.340 1.370 275,341 -0.03(-2.14%)
Dec 11, 2014 1.370 1.410 1.370 1.400 269,532 +0.02(+1.45%)
Dec 10, 2014 1.380 1.440 1.360 1.380 343,937 +0.00(+0.00%)
Dec 09, 2014 1.360 1.390 1.320 1.380 229,850 +0.01(+0.73%)
Dec 08, 2014 1.390 1.420 1.330 1.370 672,575 +0.01(+0.74%)
Dec 05, 2014 1.360 1.410 1.350 1.360 1,071,462 +0.02(+1.49%)
Dec 04, 2014 1.360 1.370 1.330 1.340 192,284 -0.02(-1.47%)
Dec 03, 2014 1.380 1.390 1.320 1.360 265,136 +0.00(+0.00%)
Dec 02, 2014 1.350 1.380 1.350 1.360 290,691 +0.02(+1.49%)
Dec 01, 2014 1.400 1.400 1.330 1.340 244,180 -0.05(-3.60%)
Nov 28, 2014 1.410 1.420 1.360 1.390 157,590 -0.01(-0.71%)
Nov 26, 2014 1.400 1.400 1.400 0 +0.07(+5.26%)
Nov 25, 2014 1.400 1.420 1.330 1.330 305,266 -0.07(-5.00%)
Nov 24, 2014 1.420 1.460 1.360 1.400 499,811 -0.03(-2.10%)
Nov 21, 2014 1.450 1.460 1.400 1.430 628,932 +0.01(+0.70%)
Nov 20, 2014 1.450 1.450 1.340 1.420 791,876 -0.02(-1.39%)
Nov 19, 2014 1.310 1.450 1.290 1.440 946,306 +0.14(+10.77%)
Nov 18, 2014 1.320 1.320 1.270 1.300 302,636 +0.01(+0.78%)
Nov 17, 2014 1.270 1.340 1.260 1.290 308,428 +0.01(+0.78%)
Nov 14, 2014 1.290 1.300 1.260 1.280 437,026 -0.02(-1.54%)
Nov 13, 2014 1.320 1.350 1.280 1.300 391,913 +0.00(+0.00%)
Nov 12, 2014 1.270 1.310 1.270 1.300 295,977 +0.02(+1.56%)
Nov 11, 2014 1.320 1.330 1.270 1.280 205,187 -0.03(-2.29%)
Nov 10, 2014 1.350 1.350 1.290 1.310 180,491 -0.03(-2.24%)
Nov 07, 2014 1.350 1.350 1.290 1.340 226,056 +0.00(+0.00%)
Nov 06, 2014 1.370 1.380 1.310 1.340 316,811 +0.00(+0.00%)
Nov 05, 2014 1.320 1.350 1.310 1.340 115,592 +0.02(+1.52%)
Nov 04, 2014 1.340 1.350 1.260 1.320 266,163 -0.02(-1.49%)
Nov 03, 2014 1.350 1.370 1.310 1.340 188,122 +0.00(+0.00%)
Oct 31, 2014 1.360 1.390 1.320 1.340 326,027 +0.00(+0.00%)
Oct 30, 2014 1.280 1.360 1.280 1.340 500,592 +0.08(+6.35%)
Oct 29, 2014 1.280 1.314 1.250 1.260 245,167 -0.02(-1.56%)
Oct 28, 2014 1.310 1.370 1.260 1.280 898,019 -0.01(-0.78%)
Oct 27, 2014 1.210 1.300 1.210 1.290 473,540 +0.08(+6.61%)
Oct 24, 2014 1.200 1.230 1.160 1.210 234,372 +0.01(+0.83%)
Oct 23, 2014 1.170 1.220 1.135 1.200 356,166 +0.05(+4.35%)
Oct 22, 2014 1.240 1.150 490,339 +0.01(+0.88%)
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%)
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