Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Entheon Biomedical Corp (OP: ENTBF )

0.1374 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 0.1374 0 +0.01(+9.22%)
Dec 30, 2024 0.1045 0.1800 0.1045 0.1258 5,460 -0.04(-26.00%)
Dec 27, 2024 0.1219 0.1700 0.1219 0.1700 17,161 +0.07(+76.90%)
Dec 26, 2024 0.0790 0.1075 0.0790 0.0961 8,220 -0.02(-20.05%)
Dec 23, 2024 0.1202 20 +0.02(+25.34%)
Dec 20, 2024 0.0959 0.0959 0.0829 0.0959 568 -0.01(-11.86%)
Dec 19, 2024 0.1088 0.1088 0.1088 0.1088 160 -0.00(-3.37%)
Dec 17, 2024 0.1126 45 -0.00(-2.17%)
Dec 16, 2024 0.1151 0.1151 0.1151 0.1151 920 -0.01(-7.55%)
Dec 13, 2024 0.1245 0.1245 0.1245 0.1245 300 +0.01(+6.14%)
Dec 12, 2024 0.1173 0.1173 0.1173 0.1173 5,281 +0.03(+30.33%)
Dec 10, 2024 0.0900 60 -0.02(-20.28%)
Dec 09, 2024 0.0907 0.1129 0.0907 0.1129 1,170 +0.02(+22.58%)
Dec 06, 2024 0.0921 0.0921 0.0921 0.0921 172 -0.01(-7.90%)
Dec 05, 2024 0.0968 0.1106 0.0968 0.1000 15,162 +0.02(+21.07%)
Dec 04, 2024 0.0826 0.0826 0.0826 0.0826 115 -0.01(-14.32%)
Dec 03, 2024 0.0964 0.0964 0.0964 0.0964 260 -0.01(-7.40%)
Dec 02, 2024 0.1041 0.1041 0.1041 0.1041 2,242 +0.00(+3.69%)
Nov 27, 2024 0.1004 20 +0.00(+2.24%)
Nov 26, 2024 0.0982 0.0982 0.0982 0.0982 125 +0.01(+6.74%)
Nov 25, 2024 0.0900 0.0920 0.0700 0.0920 1,633 -0.00(-0.54%)
Nov 22, 2024 0.0925 0.0925 0.0702 0.0925 1,472 -0.00(-2.12%)
Nov 21, 2024 0.0862 0.1022 0.0734 0.0945 25,600 +0.02(+29.45%)
Nov 18, 2024 0.0730 0 -0.02(-24.35%)
Nov 15, 2024 0.0888 0.0965 0.0888 0.0965 1,320 -0.00(-0.72%)
Nov 13, 2024 0.0972 40 +0.01(+6.58%)
Nov 12, 2024 0.0912 0.0912 0.0912 0.0912 510 -0.00(-0.87%)
Nov 11, 2024 0.1143 0.1143 0.0920 0.0920 10,396 +0.00(+4.07%)
Nov 08, 2024 0.0884 0.0884 0.0884 0.0884 202 -0.00(-4.95%)
Nov 07, 2024 0.0880 0.0930 0.0880 0.0930 16,122 -0.00(-1.48%)
Nov 05, 2024 0.0944 0 +0.01(+9.51%)
Nov 04, 2024 0.0600 0.0862 0.0600 0.0862 800 +0.02(+23.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.