ENTEROMEDICS (NQ: ETRM)
1.560 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 1.500 1.570 1.480 1.560 500,766 +0.08(+5.41%)
Aug 18, 2014 1.490 1.510 1.450 1.480 410,412 +0.01(+0.68%)
Aug 15, 2014 1.550 1.550 1.450 1.470 553,146 -0.08(-5.16%)
Aug 14, 2014 1.450 1.560 1.430 1.550 779,902 +0.10(+6.90%)
Aug 13, 2014 1.450 1.480 1.420 1.450 448,940 +0.01(+0.69%)
Aug 12, 2014 1.450 1.500 1.410 1.440 491,742 -0.04(-2.70%)
Aug 11, 2014 1.360 1.500 1.340 1.480 897,161 +0.12(+8.82%)
Aug 08, 2014 1.340 1.360 1.280 1.360 551,745 +0.02(+1.49%)
Aug 07, 2014 1.360 1.420 1.250 1.340 1,376,487 +0.02(+1.52%)
Aug 06, 2014 1.120 1.390 1.120 1.320 1,378,758 +0.17(+14.78%)
Aug 05, 2014 1.200 1.240 1.120 1.150 840,231 -0.06(-4.96%)
Aug 04, 2014 1.200 1.220 1.190 1.210 490,974 -0.01(-0.82%)
Aug 01, 2014 1.260 1.265 1.200 1.220 555,853 -0.06(-4.69%)
Jul 31, 2014 1.230 1.290 1.190 1.280 1,324,709 +0.01(+0.79%)
Jul 30, 2014 1.290 1.330 1.230 1.270 2,528,215 -0.08(-5.93%)
Jul 29, 2014 1.480 1.480 1.300 1.350 2,575,108 -0.13(-8.78%)
Jul 28, 2014 1.520 1.530 1.470 1.480 422,987 -0.03(-1.99%)
Jul 25, 2014 1.530 1.530 1.510 1.510 358,382 -0.03(-1.95%)
Jul 24, 2014 1.550 1.600 1.530 1.540 276,042 -0.01(-0.65%)
Jul 23, 2014 1.570 1.610 1.550 1.550 623,817 -0.02(-1.27%)
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%)
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