Entheon Biomedical Corp (OP:ENTBF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 500 | +0.04(+72.43%) |
| Dec 11, 2025 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 788 | +0.00(+0.67%) |
| Dec 10, 2025 | 0.0610 | 0.0610 | 0.0598 | 0.0598 | 3,213 | +0.00(+0.00%) |
| Dec 09, 2025 | 0.0684 | 0.0684 | 0.0598 | 0.0598 | 1,297 | +0.00(+0.17%) |
| Dec 05, 2025 | 0.0597 | 22 | -0.00(-5.24%) | |||
| Dec 04, 2025 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 400 | +0.00(+6.96%) |
| Nov 25, 2025 | 0.0589 | 70 | -0.01(-19.32%) | |||
| Nov 24, 2025 | 0.0589 | 0.0730 | 0.0589 | 0.0730 | 14,800 | +0.00(+6.10%) |
| Nov 20, 2025 | 0.0688 | 0 | +0.00(+3.77%) | |||
| Nov 17, 2025 | 0.0663 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2025 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 1,139 | +0.01(+19.03%) |
| Nov 12, 2025 | 0.0557 | 21 | -0.02(-25.73%) | |||
| Nov 11, 2025 | 0.0683 | 0.0750 | 0.0683 | 0.0750 | 2,833 | +0.01(+10.78%) |
| Nov 07, 2025 | 0.0677 | 0 | +0.01(+22.20%) | |||
| Nov 06, 2025 | 0.0554 | 0.0557 | 0.0554 | 0.0554 | 7,646 | -0.02(-23.48%) |
| Nov 05, 2025 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 229 | +0.01(+7.58%) |
| Oct 30, 2025 | 0.0673 | 0 | -0.00(-2.75%) | |||
| Oct 28, 2025 | 0.0692 | 3 | +0.00(+4.37%) | |||
| Oct 27, 2025 | 0.0663 | 0.0663 | 0.0548 | 0.0663 | 350 | +0.01(+14.90%) |
| Oct 23, 2025 | 0.0577 | 0 | -0.00(-4.79%) | |||
| Oct 22, 2025 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 350 | +0.01(+17.44%) |
| Oct 16, 2025 | 0.0516 | 27 | -0.00(-5.49%) | |||
| Oct 14, 2025 | 0.0546 | 98 | -0.01(-14.82%) | |||
| Oct 13, 2025 | 0.0631 | 0.0641 | 0.0631 | 0.0641 | 495 | +0.01(+25.20%) |
| Oct 07, 2025 | 0.0512 | 20 | -0.02(-26.75%) | |||
| Oct 03, 2025 | 0.0699 | 0 | +0.02(+39.80%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.