ENTREMED (NQ: ENMD)
1.940 USD  -0.030 (-1.52%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.950 1.950 1.890 1.940 5,553 -0.03(-1.52%)
Apr 22, 2014 1.970 2.000 1.881 1.970 98,372 +0.01(+0.51%)
Apr 21, 2014 1.950 1.970 1.920 1.960 18,057 +0.09(+4.81%)
Apr 17, 2014 1.870 1.870 1.870 0 -0.05(-2.60%)
Apr 16, 2014 1.870 1.930 1.870 1.920 5,634 +0.05(+2.67%)
Apr 15, 2014 1.850 1.920 1.850 1.870 33,922 +0.01(+0.54%)
Apr 14, 2014 1.940 1.940 1.840 1.860 34,541 -0.04(-2.11%)
Apr 11, 2014 1.850 1.910 1.850 1.900 5,637 +0.03(+1.60%)
Apr 10, 2014 1.900 1.915 1.841 1.870 5,835 -0.05(-2.60%)
Apr 09, 2014 1.950 1.950 1.840 1.920 12,341 -0.02(-1.03%)
Apr 08, 2014 1.880 1.970 1.850 1.940 43,136 +0.10(+5.43%)
Apr 07, 2014 1.840 1.859 1.801 1.840 16,281 +0.03(+1.66%)
Apr 04, 2014 1.820 1.821 1.800 1.810 13,422 -0.03(-1.63%)
Apr 03, 2014 1.810 1.860 1.810 1.840 3,492 +0.00(+0.00%)
Apr 02, 2014 1.870 1.870 1.830 1.840 15,303 +0.00(+0.00%)
Apr 01, 2014 1.850 1.850 1.820 1.840 4,898 +0.02(+1.10%)
Mar 31, 2014 1.880 1.880 1.800 1.820 60,365 -0.08(-4.21%)
Mar 28, 2014 1.870 1.900 1.860 1.900 16,301 +0.04(+2.16%)
Mar 27, 2014 1.870 1.898 1.850 1.860 9,084 +0.01(+0.54%)
Mar 26, 2014 1.850 1.900 1.850 1.850 21,080 -0.01(-0.54%)
Mar 25, 2014 1.909 1.909 1.860 1.860 9,725 -0.02(-1.06%)
Mar 24, 2014 1.930 1.998 1.850 1.880 32,844 -0.12(-6.00%)
Mar 21, 2014 2.050 2.080 1.870 2.000 137,036 -0.05(-2.44%)
Mar 20, 2014 1.800 2.090 1.800 2.050 154,421 +0.23(+12.64%)
Mar 19, 2014 1.840 1.850 1.820 1.820 1,548 +0.00(+0.00%)
Mar 18, 2014 1.860 1.870 1.820 1.820 12,741 -0.04(-2.15%)
Mar 17, 2014 1.860 1.870 1.840 1.860 4,740 +0.00(+0.00%)
Mar 14, 2014 1.800 1.870 1.800 1.860 8,233 +0.01(+0.49%)
Mar 13, 2014 1.820 1.885 1.790 1.851 6,085 +0.00(+0.05%)
Mar 12, 2014 1.840 1.850 1.790 1.850 12,285 +0.03(+1.65%)
Mar 11, 2014 1.820 1.850 1.820 1.820 22,689 +0.02(+1.11%)
Mar 10, 2014 1.810 1.811 1.800 1.800 6,939 -0.03(-1.64%)
Mar 07, 2014 1.820 1.870 1.820 1.830 7,040 -0.01(-0.54%)
Mar 06, 2014 1.890 1.890 1.800 1.840 17,432 -0.05(-2.65%)
Mar 05, 2014 1.820 1.890 1.800 1.890 13,696 +0.05(+2.72%)
Mar 04, 2014 1.870 1.930 1.820 1.840 30,599 -0.03(-1.60%)
Mar 03, 2014 1.850 1.930 1.840 1.870 14,521 -0.02(-1.06%)
Feb 28, 2014 1.910 1.930 1.860 1.890 17,584 -0.05(-2.58%)
Feb 27, 2014 1.905 1.950 1.900 1.940 7,416 +0.03(+1.58%)
Feb 26, 2014 1.910 1.910 1.861 1.910 8,974 +0.00(+0.26%)
Feb 25, 2014 1.840 1.940 1.840 1.905 33,296 +0.01(+0.26%)
Feb 24, 2014 1.860 1.919 1.840 1.900 15,936 +0.06(+3.26%)
Feb 21, 2014 1.851 1.890 1.830 1.840 8,934 -0.05(-2.65%)
Feb 20, 2014 1.880 1.890 1.825 1.890 9,418 +0.04(+1.90%)
Feb 19, 2014 1.880 1.880 1.830 1.855 11,421 -0.06(-2.89%)
Feb 18, 2014 1.850 1.960 1.820 1.910 13,954 +0.03(+1.60%)
Feb 14, 2014 1.880 1.880 1.880 0 +0.05(+2.79%)
Feb 13, 2014 1.820 1.910 1.820 1.829 16,937 -0.03(-1.67%)
Feb 12, 2014 1.805 1.920 1.780 1.860 26,537 +0.05(+2.94%)
Feb 11, 2014 1.790 1.810 1.741 1.807 9,543 +0.01(+0.38%)
Feb 10, 2014 1.710 1.800 1.650 1.800 49,377 +0.11(+6.51%)
Feb 07, 2014 1.740 1.780 1.661 1.690 26,899 -0.03(-1.74%)
Feb 06, 2014 1.800 1.800 1.690 1.720 29,432 -0.03(-1.71%)
Feb 05, 2014 1.800 1.830 1.690 1.750 33,668 -0.05(-2.78%)
Feb 04, 2014 1.850 1.850 1.800 1.800 42,601 -0.05(-2.70%)
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