ENTEROMEDICS (NQ: ETRM)
1.110 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.100 1.150 1.096 1.110 343,375 +0.02(+1.83%)
May 21, 2015 1.100 1.110 1.070 1.090 366,510 +0.04(+3.81%)
May 20, 2015 1.120 1.150 1.050 1.050 952,158 -0.01(-0.94%)
May 19, 2015 1.060 1.080 1.060 1.060 67,680 +0.00(+0.00%)
May 18, 2015 1.070 1.080 1.060 1.060 125,285 -0.01(-0.93%)
May 15, 2015 1.080 1.100 1.050 1.070 140,690 +0.00(+0.00%)
May 14, 2015 1.030 1.080 1.030 1.070 120,268 +0.03(+2.88%)
May 13, 2015 1.050 1.080 1.040 1.040 120,323 -0.02(-1.89%)
May 12, 2015 1.050 1.070 1.030 1.060 95,768 +0.02(+1.92%)
May 11, 2015 1.060 1.090 1.030 1.040 299,014 -0.03(-2.80%)
May 08, 2015 1.070 1.080 1.020 1.070 299,973 -0.01(-0.93%)
May 07, 2015 1.120 1.120 1.070 1.080 195,292 -0.04(-3.57%)
May 06, 2015 1.180 1.180 1.040 1.120 679,854 -0.04(-3.45%)
May 05, 2015 1.160 1.160 1.130 1.160 135,555 +0.01(+0.87%)
May 04, 2015 1.160 1.160 1.130 1.150 114,457 +0.01(+0.88%)
May 01, 2015 1.150 1.160 1.130 1.140 169,742 -0.01(-0.87%)
Apr 30, 2015 1.150 1.180 1.130 1.150 353,238 +0.02(+1.77%)
Apr 29, 2015 1.150 1.160 1.113 1.130 221,312 +0.00(+0.00%)
Apr 28, 2015 1.140 1.140 1.120 1.130 291,552 +0.01(+0.89%)
Apr 27, 2015 1.150 1.170 1.120 1.120 402,406 -0.03(-2.61%)
Apr 24, 2015 1.140 1.180 1.140 1.150 163,228 +0.01(+0.88%)
Apr 23, 2015 1.140 1.170 1.140 1.140 291,205 +0.01(+0.88%)
Apr 22, 2015 1.130 1.150 1.130 1.130 265,687 +0.01(+0.89%)
Apr 21, 2015 1.150 1.170 1.120 1.120 203,631 -0.01(-0.88%)
Apr 20, 2015 1.150 1.160 1.110 1.130 211,137 +0.00(+0.00%)
Apr 17, 2015 1.170 1.183 1.110 1.130 436,987 -0.05(-4.24%)
Apr 16, 2015 1.180 1.200 1.167 1.180 470,006 +0.00(+0.00%)
Apr 15, 2015 1.180 1.200 1.150 1.180 526,744 +0.01(+0.85%)
Apr 14, 2015 1.200 1.200 1.120 1.170 657,485 -0.01(-0.85%)
Apr 13, 2015 1.050 1.220 1.030 1.180 1,718,054 +0.14(+13.46%)
Apr 10, 2015 1.010 1.050 1.010 1.040 324,296 +0.03(+2.97%)
Apr 09, 2015 1.000 1.040 0.9900 1.010 449,377 +0.00(+0.00%)
Apr 08, 2015 1.020 1.070 0.9900 1.010 819,251 +0.00(+0.00%)
Apr 07, 2015 0.9308 1.090 0.9010 1.010 2,376,065 +0.14(+16.09%)
Apr 06, 2015 0.8550 0.8895 0.8550 0.8700 560,312 +0.02(+1.87%)
Apr 02, 2015 0.8540 0.8540 0.8540 0 -0.08(-8.17%)
Apr 01, 2015 0.9500 0.9800 0.9100 0.9300 392,211 +0.02(+1.64%)
Mar 31, 2015 0.9300 0.9600 0.9128 0.9150 411,807 -0.02(-2.56%)
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%)
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