Skip to main content

Entheon Biomedical Corp (OP: ENTBF )

0.0925 -0.0020 (-2.12%)
Streaming Delayed Price Updated: 9:40 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 0.0845 0.0845 0.0620 0.0700 1,385 -0.01(-12.50%)
Oct 29, 2024 0.0800 0 +0.02(+30.72%)
Oct 28, 2024 0.0940 0.0940 0.0612 0.0612 2,030 +0.00(+5.52%)
Oct 25, 2024 0.0580 0.0580 0.0580 0.0580 130 +0.00(+0.00%)
Oct 24, 2024 0.0580 0.0580 0.0580 0.0580 384 -0.03(-36.96%)
Oct 22, 2024 0.0920 0 -0.01(-12.05%)
Oct 21, 2024 0.1046 0.1046 0.1046 0.1046 195 +0.01(+8.39%)
Oct 18, 2024 0.0965 0.0965 0.0965 0.0965 200 -0.02(-16.81%)
Oct 16, 2024 0.1160 0 +0.08(+202.08%)
Oct 15, 2024 0.0384 0.0384 0.0384 0.0384 120 -0.06(-60.41%)
Oct 14, 2024 0.0970 0.0970 0.0943 0.0970 266 -0.00(-0.82%)
Oct 11, 2024 0.0591 0.0978 0.0591 0.0978 971 -0.01(-12.13%)
Oct 10, 2024 0.0800 0.1113 0.0800 0.1113 2,861 +0.01(+13.57%)
Oct 08, 2024 0.0980 0 +0.04(+75.00%)
Oct 07, 2024 0.0560 0.0560 0.0560 0.0560 100 -0.02(-26.32%)
Oct 04, 2024 0.0760 0.0760 0.0760 0.0760 1,060 -0.01(-12.64%)
Oct 03, 2024 0.0870 0.0870 0.0870 0.0870 656 -0.01(-13.00%)
Oct 02, 2024 0.1000 0.1000 0.1000 0.1000 188 +0.04(+78.57%)
Sep 27, 2024 0.0560 36 -0.04(-39.91%)
Sep 25, 2024 0.0932 12 +0.04(+68.54%)
Sep 19, 2024 0.0553 10 -0.05(-45.08%)
Sep 17, 2024 0.1007 0 -0.00(-0.10%)
Sep 12, 2024 0.1008 0 -0.01(-8.36%)
Sep 10, 2024 0.1100 110 +0.02(+18.15%)
Sep 09, 2024 0.0931 0.0931 0.0931 0.0931 106 +0.00(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.