ENTEROMEDICS (NQ: ETRM)
0.2800 USD  +0.0100 (+3.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.2700 0.2900 0.2595 0.2800 884,216 +0.01(+3.70%)
Aug 28, 2015 0.2750 0.2800 0.2651 0.2700 919,051 +0.00(+0.07%)
Aug 27, 2015 0.2480 0.2780 0.2310 0.2698 1,127,062 +0.02(+8.35%)
Aug 26, 2015 0.2580 0.2580 0.2300 0.2490 789,988 -0.00(-0.80%)
Aug 25, 2015 0.2320 0.3000 0.2300 0.2510 3,622,915 +0.02(+9.04%)
Aug 24, 2015 0.2100 0.2500 0.2020 0.2302 1,185,171 +0.00(+0.00%)
Aug 21, 2015 0.2401 0.2450 0.2300 0.2302 757,088 -0.01(-4.16%)
Aug 20, 2015 0.2500 0.2500 0.2350 0.2402 606,117 -0.01(-4.38%)
Aug 19, 2015 0.2730 0.2800 0.2410 0.2512 1,018,900 -0.03(-10.29%)
Aug 18, 2015 0.2800 0.2800 0.2500 0.2800 1,093,735 +0.01(+3.70%)
Aug 17, 2015 0.2500 0.2800 0.2500 0.2700 1,397,474 +0.02(+8.00%)
Aug 14, 2015 0.2400 0.2500 0.2115 0.2500 1,070,505 +0.01(+6.34%)
Aug 13, 2015 0.2800 0.2800 0.2300 0.2351 1,150,332 -0.02(-6.33%)
Aug 12, 2015 0.2100 0.2550 0.2100 0.2510 2,153,517 +0.04(+21.55%)
Aug 11, 2015 0.2217 0.2301 0.2030 0.2065 1,265,661 -0.02(-10.26%)
Aug 10, 2015 0.2600 0.2600 0.2140 0.2301 2,471,921 -0.02(-9.09%)
Aug 07, 2015 0.2900 0.2900 0.2500 0.2531 1,340,802 -0.03(-11.16%)
Aug 06, 2015 0.3020 0.3098 0.2705 0.2849 1,929,447 -0.02(-7.50%)
Aug 05, 2015 0.3150 0.3180 0.3000 0.3080 759,771 -0.01(-1.69%)
Aug 04, 2015 0.3050 0.3150 0.3021 0.3133 436,867 +0.01(+3.06%)
Aug 03, 2015 0.3120 0.3150 0.3018 0.3040 657,280 -0.01(-1.94%)
Jul 31, 2015 0.3100 0.3180 0.3018 0.3100 766,458 -0.01(-2.02%)
Jul 30, 2015 0.3280 0.3350 0.3100 0.3164 708,754 -0.02(-6.97%)
Jul 29, 2015 0.3116 0.3450 0.3044 0.3401 1,383,962 +0.03(+9.36%)
Jul 28, 2015 0.3444 0.3500 0.3100 0.3110 558,763 -0.03(-8.26%)
Jul 27, 2015 0.3241 0.3574 0.3198 0.3390 1,513,651 +0.02(+5.94%)
Jul 24, 2015 0.3001 0.3200 0.3001 0.3200 739,900 +0.01(+3.59%)
Jul 23, 2015 0.3100 0.3260 0.3001 0.3089 1,202,891 -0.01(-3.47%)
Jul 22, 2015 0.3400 0.3449 0.3000 0.3200 1,844,985 -0.02(-4.79%)
Jul 21, 2015 0.3599 0.3599 0.3355 0.3361 1,229,681 -0.03(-7.97%)
Jul 20, 2015 0.3950 0.3950 0.3507 0.3652 1,325,767 -0.03(-8.22%)
Jul 17, 2015 0.4488 0.4488 0.3760 0.3979 2,775,170 -0.00(-0.03%)
Jul 16, 2015 0.3679 0.4088 0.3502 0.3980 2,987,053 +0.04(+10.56%)
Jul 15, 2015 0.3700 0.3700 0.3404 0.3600 1,003,743 -0.01(-2.70%)
Jul 14, 2015 0.3692 0.3700 0.3400 0.3700 1,330,754 +0.02(+5.71%)
Jul 13, 2015 0.3594 0.3700 0.3320 0.3500 1,930,739 -0.00(-0.03%)
Jul 10, 2015 0.4000 0.4096 0.3328 0.3501 2,902,857 -0.03(-8.52%)
Jul 09, 2015 0.4000 0.4000 0.3700 0.3827 1,905,929 +0.01(+3.35%)
Jul 08, 2015 0.4100 0.4100 0.3401 0.3703 3,685,751 -0.01(-3.14%)
Jul 07, 2015 0.4300 0.4325 0.3700 0.3823 8,401,577 -0.19(-33.57%)
Jul 06, 2015 0.5200 0.5990 0.5010 0.5755 2,322,075 +0.05(+8.81%)
Jul 02, 2015 0.5289 0.5289 0.5289 0 -0.07(-11.11%)
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