ENTEROMEDICS (NQ: ETRM)
0.5289 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.5814 0.6000 0.5002 0.5289 5,003,022 -0.07(-11.11%)
Jul 01, 2015 0.6579 0.6600 0.5950 0.5950 2,665,581 -0.03(-4.03%)
Jun 30, 2015 0.8300 0.8300 0.5903 0.6200 11,389,913 -0.35(-36.08%)
Jun 29, 2015 1.040 1.070 0.9600 0.9700 672,896 -0.09(-8.49%)
Jun 26, 2015 1.060 1.070 1.040 1.060 229,173 +0.00(+0.00%)
Jun 25, 2015 1.090 1.140 1.060 1.060 283,818 -0.03(-2.75%)
Jun 24, 2015 1.090 1.100 1.080 1.090 149,195 +0.00(+0.00%)
Jun 23, 2015 1.110 1.120 1.080 1.090 234,063 -0.03(-2.68%)
Jun 22, 2015 1.110 1.140 1.110 1.120 127,164 -0.01(-0.88%)
Jun 19, 2015 1.100 1.130 1.080 1.130 310,623 +0.03(+2.73%)
Jun 18, 2015 1.110 1.110 1.100 1.100 176,001 +0.00(+0.00%)
Jun 17, 2015 1.110 1.130 1.100 1.100 140,455 -0.01(-0.90%)
Jun 16, 2015 1.130 1.142 1.108 1.110 442,571 -0.01(-0.89%)
Jun 15, 2015 1.160 1.160 1.110 1.120 192,181 -0.02(-1.75%)
Jun 12, 2015 1.120 1.150 1.110 1.140 197,624 +0.00(+0.00%)
Jun 11, 2015 1.150 1.150 1.120 1.140 190,321 +0.00(+0.00%)
Jun 10, 2015 1.160 1.160 1.130 1.140 269,446 -0.02(-1.72%)
Jun 09, 2015 1.150 1.170 1.150 1.160 352,209 -0.01(-0.85%)
Jun 08, 2015 1.190 1.190 1.150 1.170 200,213 -0.01(-0.85%)
Jun 05, 2015 1.170 1.140 1.180 212,301 +0.01(+0.85%)
Jun 04, 2015 1.200 1.200 1.160 1.170 356,071 -0.03(-2.50%)
Jun 03, 2015 1.210 1.214 1.160 1.200 595,407 -0.01(-0.83%)
Jun 02, 2015 1.154 1.400 1.140 1.210 4,146,107 +0.06(+5.22%)
Jun 01, 2015 1.190 1.190 1.130 1.150 223,780 -0.04(-3.36%)
May 29, 2015 1.230 1.232 1.160 1.190 545,773 -0.04(-3.25%)
May 28, 2015 1.170 1.300 1.150 1.230 2,512,518 +0.11(+9.82%)
May 27, 2015 1.150 1.090 1.120 360,862 +0.00(+0.00%)
May 26, 2015 1.120 1.130 1.100 1.120 126,412 +0.01(+0.90%)
May 22, 2015 1.110 1.110 1.110 0 +0.02(+1.83%)
May 21, 2015 1.100 1.110 1.070 1.090 366,510 +0.04(+3.81%)
May 20, 2015 1.120 1.150 1.050 1.050 952,158 -0.01(-0.94%)
May 19, 2015 1.060 1.080 1.060 1.060 67,680 +0.00(+0.00%)
May 18, 2015 1.070 1.080 1.060 1.060 125,285 -0.01(-0.93%)
May 15, 2015 1.080 1.100 1.050 1.070 140,690 +0.00(+0.00%)
May 14, 2015 1.030 1.080 1.030 1.070 120,268 +0.03(+2.88%)
May 13, 2015 1.050 1.080 1.040 1.040 120,323 -0.02(-1.89%)
May 12, 2015 1.050 1.070 1.030 1.060 95,768 +0.02(+1.92%)
May 11, 2015 1.060 1.090 1.030 1.040 299,014 -0.03(-2.80%)
May 08, 2015 1.070 1.080 1.020 1.070 299,973 -0.01(-0.93%)
May 07, 2015 1.120 1.070 1.080 195,292 -0.04(-3.57%)
May 06, 2015 1.180 1.180 1.040 1.120 679,854 -0.04(-3.45%)
May 05, 2015 1.160 1.160 1.130 1.160 135,555 +0.01(+0.87%)
May 04, 2015 1.160 1.160 1.130 1.150 114,457 +0.01(+0.88%)
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