ENTEROMEDICS (NQ: ETRM)
1.230 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.260 1.265 1.200 1.220 555,853 -0.06(-4.69%)
Jul 31, 2014 1.230 1.290 1.190 1.280 1,324,709 +0.01(+0.79%)
Jul 30, 2014 1.290 1.330 1.230 1.270 2,528,215 -0.08(-5.93%)
Jul 29, 2014 1.480 1.480 1.300 1.350 2,575,108 -0.13(-8.78%)
Jul 28, 2014 1.520 1.530 1.470 1.480 422,987 -0.03(-1.99%)
Jul 25, 2014 1.530 1.530 1.510 1.510 358,382 -0.03(-1.95%)
Jul 24, 2014 1.550 1.600 1.530 1.540 276,042 -0.01(-0.65%)
Jul 23, 2014 1.570 1.610 1.550 1.550 623,817 -0.02(-1.27%)
Jul 22, 2014 1.550 1.610 1.550 1.570 404,278 +0.01(+0.64%)
Jul 21, 2014 1.560 1.580 1.530 1.560 359,164 -0.02(-1.27%)
Jul 18, 2014 1.580 1.600 1.560 1.580 326,013 +0.02(+1.28%)
Jul 17, 2014 1.640 1.640 1.560 1.560 666,049 -0.09(-5.45%)
Jul 16, 2014 1.600 1.650 1.580 1.650 729,221 +0.05(+3.12%)
Jul 15, 2014 1.620 1.620 1.550 1.600 710,725 -0.01(-0.62%)
Jul 14, 2014 1.590 1.640 1.550 1.610 1,375,413 +0.06(+3.87%)
Jul 11, 2014 1.540 1.560 1.490 1.550 505,730 +0.03(+1.97%)
Jul 10, 2014 1.550 1.550 1.490 1.520 444,091 -0.03(-1.94%)
Jul 09, 2014 1.510 1.550 1.450 1.550 1,000,363 +0.07(+4.38%)
Jul 08, 2014 1.530 1.530 1.450 1.485 1,342,248 -0.07(-4.19%)
Jul 07, 2014 1.530 1.550 1.500 1.550 906,379 +0.02(+1.31%)
Jul 03, 2014 1.530 1.530 1.530 0 +0.02(+1.32%)
Jul 02, 2014 1.560 1.560 1.500 1.510 1,570,445 -0.04(-2.58%)
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