Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ENTREMED (NQ: ENMD)
2.010 USD  +0.050 (+2.55%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 1.954 2.010 1.950 1.960 0 -0.03(-1.51%)
Jun 14, 2013 2.000 2.081 1.950 1.990 0 -0.02(-1.00%)
Jun 13, 2013 1.960 2.025 1.940 2.010 10,086 +0.02(+1.01%)
Jun 12, 2013 2.050 2.050 1.930 1.990 15,892 -0.03(-1.49%)
Jun 11, 2013 2.060 2.140 1.959 2.020 29,083 -0.02(-0.98%)
Jun 10, 2013 1.910 2.070 1.880 2.040 0 +0.17(+9.09%)
Jun 07, 2013 1.830 1.950 1.830 1.870 0 -0.01(-0.53%)
Jun 06, 2013 1.840 1.880 1.830 1.880 0 +0.01(+0.53%)
Jun 05, 2013 1.960 2.000 1.860 1.870 0 -0.10(-5.08%)
Jun 04, 2013 2.120 2.160 1.970 1.970 0 -0.15(-7.08%)
Jun 03, 2013 1.880 2.380 1.800 2.120 350,325 +0.32(+17.78%)
May 31, 2013 1.790 1.940 1.740 1.800 140,082 +0.01(+0.56%)
May 30, 2013 1.740 1.790 1.740 1.790 0 +0.06(+3.46%)
May 29, 2013 1.750 1.750 1.640 1.730 31,715 +0.00(+0.00%)
May 28, 2013 1.800 1.810 1.630 1.730 62,562 -0.04(-2.26%)
May 24, 2013 1.760 1.780 1.760 1.770 0 -0.01(-0.56%)
May 23, 2013 1.810 1.810 1.770 1.780 0 -0.02(-1.11%)
May 22, 2013 1.880 1.880 1.800 1.800 0 -0.03(-1.64%)
May 21, 2013 1.810 1.850 1.810 1.830 0 -0.02(-1.08%)
May 20, 2013 1.900 1.940 1.830 1.850 0 +0.00(+0.00%)
May 17, 2013 1.900 1.910 1.810 1.850 0 -0.02(-1.07%)
May 16, 2013 1.830 1.880 1.830 1.870 13,786 +0.02(+1.08%)
May 15, 2013 1.900 1.900 1.830 1.850 0 +0.03(+1.65%)
May 13, 2013 1.810 1.850 1.790 1.820 0 +0.00(+0.00%)
May 10, 2013 1.840 1.850 1.790 1.820 0 -0.02(-1.09%)
May 09, 2013 1.830 1.860 1.810 1.840 0 +0.02(+1.10%)
May 08, 2013 1.800 1.900 1.800 1.820 0 -0.03(-1.62%)
May 07, 2013 1.830 1.930 1.800 1.850 0 +0.02(+1.09%)
May 06, 2013 1.810 1.950 1.810 1.830 0 +0.02(+1.10%)
May 03, 2013 1.810 1.840 1.780 1.810 0 +0.00(+0.00%)
May 02, 2013 1.760 1.840 1.760 1.810 0 +0.01(+0.56%)
May 01, 2013 1.900 1.900 1.770 1.800 0 -0.06(-3.23%)
Apr 30, 2013 1.860 1.950 1.790 1.860 0 +0.07(+3.91%)
Apr 29, 2013 1.820 1.850 1.770 1.790 123,057 -0.06(-3.24%)
Apr 26, 2013 1.870 1.900 1.820 1.850 18,346 -0.05(-2.63%)
Apr 25, 2013 1.890 1.930 1.850 1.900 48,101 -0.03(-1.55%)
Apr 24, 2013 1.830 1.950 1.830 1.930 0 +0.07(+3.76%)
Apr 23, 2013 1.865 1.865 1.778 1.860 43,462 +0.00(+0.00%)
Apr 22, 2013 1.950 2.000 1.780 1.860 136,824 -0.13(-6.53%)
Apr 19, 2013 1.810 2.030 1.810 1.990 72,813 +0.16(+8.74%)
Apr 18, 2013 1.960 1.970 1.830 1.830 68,390 -0.15(-7.58%)
Apr 17, 2013 2.050 2.050 1.960 1.980 32,033 -0.07(-3.41%)
Apr 16, 2013 2.100 2.100 2.030 2.050 17,697 -0.04(-1.91%)
Apr 15, 2013 2.090 2.100 2.050 2.090 9,888 -0.02(-0.95%)
Apr 12, 2013 2.190 2.190 2.060 2.110 18,982 -0.06(-2.76%)
Apr 11, 2013 2.210 2.210 2.164 2.170 12,206 -0.02(-0.91%)
Apr 10, 2013 2.250 2.260 2.170 2.190 10,923 -0.04(-1.79%)
Apr 09, 2013 2.130 2.280 2.130 2.230 14,275 +0.02(+0.90%)
Apr 08, 2013 2.300 2.300 2.210 2.210 9,246 -0.04(-1.78%)
Apr 05, 2013 2.020 2.400 2.000 2.250 146,427 +0.10(+4.65%)
Apr 04, 2013 2.120 2.180 2.060 2.150 6,258 -0.01(-0.46%)
Apr 03, 2013 2.090 2.200 2.090 2.160 69,590 +0.03(+1.41%)
Apr 02, 2013 2.000 2.180 2.000 2.130 81,700 +0.09(+4.41%)
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 Telekurs USA
Postage Rates Bots go here