ENTEROMEDICS (NQ: ETRM)
1.570 USD  +0.010 (+0.64%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.570 1.600 1.530 1.550 944,261 -0.01(-0.64%)
Jun 30, 2014 1.620 1.620 1.540 1.560 1,039,124 -0.06(-3.70%)
Jun 27, 2014 1.500 1.620 1.500 1.620 1,300,039 +0.09(+5.88%)
Jun 26, 2014 1.600 1.640 1.500 1.530 2,596,715 -0.10(-6.13%)
Jun 25, 2014 1.690 1.710 1.610 1.630 1,254,318 -0.05(-2.98%)
Jun 24, 2014 1.780 1.780 1.680 1.680 2,040,904 -0.10(-5.62%)
Jun 23, 2014 1.850 1.850 1.750 1.780 1,705,026 -0.03(-1.66%)
Jun 20, 2014 1.790 1.830 1.750 1.810 1,957,346 +0.02(+1.12%)
Jun 19, 2014 1.690 1.800 1.680 1.790 4,021,101 +0.14(+8.48%)
Jun 18, 2014 1.830 1.850 1.640 1.650 18,361,234 +0.13(+8.55%)
Jun 16, 2014 1.520 1.520 1.520 0 -0.10(-6.17%)
Jun 13, 2014 1.630 1.730 1.500 1.620 3,109,716 -0.02(-1.22%)
Jun 12, 2014 1.650 1.700 1.450 1.640 6,135,717 -0.08(-4.65%)
Jun 11, 2014 1.820 1.820 1.680 1.720 2,474,867 -0.09(-4.97%)
Jun 10, 2014 1.900 1.900 1.810 1.810 1,645,885 +0.04(+2.26%)
Jun 06, 2014 1.720 1.804 1.681 1.770 1,388,240 +0.03(+1.72%)
Jun 05, 2014 1.870 1.880 1.660 1.740 2,393,172 -0.11(-5.95%)
Jun 04, 2014 2.000 2.020 1.800 1.850 1,959,151 -0.13(-6.57%)
Jun 03, 2014 2.050 2.060 1.910 1.980 1,641,738 -0.05(-2.46%)
Jun 02, 2014 2.170 2.170 1.970 2.030 2,991,244 -0.09(-4.25%)
May 30, 2014 2.140 2.150 2.030 2.120 3,860,045 +0.10(+4.95%)
May 29, 2014 2.070 2.100 2.000 2.020 2,887,151 +0.03(+1.51%)
May 28, 2014 1.960 2.030 1.860 1.990 2,388,026 +0.03(+1.53%)
May 27, 2014 1.940 2.040 1.922 1.960 2,072,319 +0.05(+2.62%)
May 23, 2014 1.910 1.910 1.910 0 +0.06(+3.24%)
May 22, 2014 1.880 1.900 1.840 1.850 153,527 -0.04(-2.12%)
May 21, 2014 1.920 1.930 1.850 1.890 448,986 -0.01(-0.53%)
May 20, 2014 1.790 1.910 1.790 1.900 907,651 +0.11(+6.15%)
May 19, 2014 1.850 1.910 1.770 1.790 746,094 -0.05(-2.72%)
May 16, 2014 1.820 1.840 1.760 1.840 378,720 +0.03(+1.66%)
May 15, 2014 1.850 1.850 1.760 1.810 298,808 -0.02(-1.09%)
May 14, 2014 1.820 1.860 1.770 1.830 346,233 +0.02(+1.10%)
May 13, 2014 1.770 1.830 1.710 1.810 474,904 +0.05(+2.84%)
May 12, 2014 1.670 1.790 1.670 1.760 508,423 -0.01(-0.56%)
May 09, 2014 1.680 1.794 1.650 1.770 617,631 +0.06(+3.51%)
May 08, 2014 1.820 1.870 1.690 1.710 1,048,595 -0.13(-7.07%)
May 07, 2014 1.860 1.890 1.760 1.840 679,433 -0.01(-0.54%)
May 06, 2014 1.870 1.950 1.840 1.850 528,202 -0.03(-1.60%)
May 05, 2014 1.890 1.975 1.850 1.880 895,509 +0.00(+0.00%)
May 02, 2014 1.880 1.939 1.850 1.880 828,920 +0.00(+0.00%)
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