ENTEROMEDICS (NQ: ETRM)
1.160 USD  -0.010 (-0.85%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.170 1.190 1.120 1.160 527,468 -0.01(-0.85%)
Jan 29, 2015 1.200 1.200 1.140 1.170 603,834 -0.01(-0.85%)
Jan 28, 2015 1.150 1.220 1.140 1.180 1,177,184 +0.04(+3.51%)
Jan 27, 2015 1.120 1.150 1.110 1.140 393,854 +0.02(+1.79%)
Jan 26, 2015 1.170 1.170 1.120 1.120 1,536,026 -0.03(-2.61%)
Jan 23, 2015 1.170 1.190 1.120 1.150 713,967 -0.02(-1.71%)
Jan 22, 2015 1.150 1.170 1.110 1.170 864,688 +0.00(+0.00%)
Jan 21, 2015 1.280 1.280 1.142 1.170 2,693,108 -0.08(-6.40%)
Jan 20, 2015 1.280 1.290 1.210 1.250 1,901,685 +0.00(+0.00%)
Jan 16, 2015 1.330 1.360 1.210 1.250 2,640,457 -0.08(-6.02%)
Jan 15, 2015 1.300 1.330 5,514,687 -0.07(-5.00%)
Jan 14, 2015 1.200 2.050 1.150 1.400 20,674,585 +0.22(+18.64%)
Jan 13, 2015 1.180 600,940 -0.03(-2.48%)
Jan 12, 2015 1.260 1.260 1.170 1.210 360,840 -0.03(-2.42%)
Jan 09, 2015 1.290 1.302 1.240 1.240 465,219 -0.05(-3.88%)
Jan 08, 2015 1.310 1.310 1.200 1.290 363,947 -0.01(-0.77%)
Jan 07, 2015 1.360 1.370 1.100 1.300 1,963,939 -0.06(-4.41%)
Jan 06, 2015 1.390 1.400 1.320 1.360 831,645 -0.08(-5.56%)
Jan 05, 2015 1.490 1.500 1.410 1.440 764,775 -0.05(-3.36%)
Jan 02, 2015 1.410 1.490 1.400 1.490 636,991 +0.07(+4.93%)
Dec 31, 2014 1.420 1.420 1.420 0 +0.04(+2.90%)
Dec 30, 2014 1.420 1.450 1.380 1.380 510,036 +0.01(+0.73%)
Dec 29, 2014 1.400 1.440 1.370 1.370 470,145 -0.02(-1.44%)
Dec 26, 2014 1.400 1.450 1.390 1.390 418,822 -0.01(-0.71%)
Dec 24, 2014 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 23, 2014 1.390 1.412 1.390 1.410 352,909 +0.01(+0.71%)
Dec 22, 2014 1.400 1.430 1.380 1.400 436,401 -0.01(-0.71%)
Dec 19, 2014 1.430 1.470 1.370 1.410 769,534 +0.00(+0.00%)
Dec 18, 2014 1.380 1.410 1.350 1.410 434,622 +0.05(+3.68%)
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%)
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