ENTEROMEDICS (NQ: ETRM)
0.9390 USD  -0.0210 (-2.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 0.9600 0.9767 0.9210 0.9390 438,162 -0.02(-2.19%)
Mar 27, 2015 0.9900 0.9900 0.9600 0.9600 363,218 -0.03(-2.88%)
Mar 26, 2015 1.010 1.010 0.9750 0.9885 285,470 -0.01(-1.15%)
Mar 25, 2015 1.010 1.024 0.9733 1.000 386,922 +0.01(+0.91%)
Mar 24, 2015 0.9900 1.020 0.9700 0.9910 367,940 +0.00(+0.14%)
Mar 23, 2015 1.020 1.020 0.9700 0.9896 994,816 -0.02(-2.02%)
Mar 20, 2015 1.050 1.050 1.010 1.010 637,509 -0.02(-1.94%)
Mar 19, 2015 1.020 1.060 1.010 1.030 1,099,045 -0.01(-0.96%)
Mar 18, 2015 1.050 1.070 1.020 1.040 415,310 +0.00(+0.00%)
Mar 17, 2015 1.040 1.060 1.030 1.040 659,872 -0.02(-1.89%)
Mar 16, 2015 1.110 1.120 1.030 1.060 1,519,475 -0.05(-4.50%)
Mar 13, 2015 1.110 1.140 1.090 1.110 414,935 +0.00(+0.00%)
Mar 12, 2015 1.100 1.140 1.090 1.110 549,492 +0.02(+1.83%)
Mar 11, 2015 1.090 1.110 1.070 1.090 364,476 +0.02(+1.87%)
Mar 10, 2015 1.120 1.120 1.060 1.070 409,435 -0.04(-3.60%)
Mar 09, 2015 1.130 1.130 1.100 1.110 260,744 +0.01(+0.91%)
Mar 06, 2015 1.160 1.160 1.100 1.100 486,393 -0.06(-5.17%)
Mar 05, 2015 1.140 1.160 1.140 1.160 925,527 +0.03(+2.65%)
Mar 04, 2015 1.170 1.080 1.130 659,021 +0.03(+2.73%)
Mar 03, 2015 1.100 283,719 -0.01(-0.90%)
Mar 02, 2015 1.070 1.120 1.060 1.110 580,581 +0.05(+4.72%)
Feb 27, 2015 1.100 1.100 1.050 1.060 307,527 -0.02(-1.85%)
Feb 26, 2015 1.050 1.080 352,759 +0.00(+0.00%)
Feb 25, 2015 1.100 1.120 1.040 1.080 1,756,028 -0.02(-1.82%)
Feb 24, 2015 1.140 1.150 1.100 1.100 703,345 -0.03(-2.65%)
Feb 23, 2015 1.150 1.150 1.110 1.130 688,698 -0.02(-1.74%)
Feb 20, 2015 1.160 1.170 1.130 1.150 599,237 -0.02(-1.71%)
Feb 19, 2015 1.150 1.190 1.140 1.170 798,911 +0.00(+0.00%)
Feb 18, 2015 1.200 1.250 1.130 1.170 1,958,553 -0.03(-2.50%)
Feb 17, 2015 1.230 1.260 1.190 1.200 1,266,536 -0.01(-0.83%)
Feb 13, 2015 1.210 1.210 1.210 0 +0.06(+5.22%)
Feb 12, 2015 1.160 1.170 1.150 1.150 589,145 -0.01(-0.86%)
Feb 11, 2015 1.200 1.220 1.150 1.160 558,680 -0.05(-3.73%)
Feb 10, 2015 1.200 1.230 1.190 1.205 306,107 +0.01(+0.42%)
Feb 09, 2015 1.230 1.250 1.200 1.200 457,709 -0.01(-0.83%)
Feb 06, 2015 1.230 1.270 1.190 1.210 825,257 +0.00(+0.00%)
Feb 05, 2015 1.180 1.210 1.160 1.210 634,470 +0.05(+4.31%)
Feb 04, 2015 1.200 1.200 1.160 1.160 649,200 -0.04(-3.33%)
Feb 03, 2015 1.150 1.200 1.150 1.200 588,880 +0.05(+4.35%)
Feb 02, 2015 1.170 1.170 1.130 1.150 465,275 -0.01(-0.86%)
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%)
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