ENMD

EntreMed, Inc. Historical Stock Prices

$1.87
*  
0.05
 negative 
2.6%
Get ENMD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.89  1.90  1.85  1.87 11,742
04/17/2014 1.89 1.9 1.85 1.87 11,742
04/16/2014 1.87 1.93 1.87 1.92 5,634
04/15/2014 1.85 1.92 1.85 1.87 33,922
04/14/2014 1.94 1.94 1.84 1.86 34,541
04/11/2014 1.85 1.91 1.85 1.9 5,637
04/10/2014 1.9 1.915 1.841 1.87 5,835
04/09/2014 1.95 1.95 1.84 1.92 12,341
04/08/2014 1.88 1.97 1.85 1.94 43,136
04/07/2014 1.84 1.859 1.801 1.84 16,281
04/04/2014 1.82 1.821 1.8 1.81 13,422
04/03/2014 1.81 1.86 1.81 1.84 3,492
04/02/2014 1.87 1.87 1.83 1.84 15,303
04/01/2014 1.85 1.85 1.82 1.84 4,898
03/31/2014 1.88 1.8801 1.8001 1.82 60,365
03/28/2014 1.87 1.9 1.86 1.9 16,301
03/27/2014 1.87 1.898 1.85 1.8599 9,084
03/26/2014 1.85 1.9 1.85 1.85 21,080
03/25/2014 1.909 1.909 1.86 1.86 9,725
03/24/2014 1.93 1.9985 1.8501 1.88 32,844
03/21/2014 2.05 2.08 1.87 2 137,036
03/20/2014 1.8 2.09 1.8 2.05 154,421
03/19/2014 1.84 1.85 1.82 1.82 1,548
03/18/2014 1.86 1.87 1.82 1.82 12,741
03/17/2014 1.86 1.87 1.84 1.86 4,740
03/14/2014 1.8001 1.87 1.8001 1.86 8,233
03/13/2014 1.82 1.8852 1.7901 1.851 6,085
03/12/2014 1.84 1.85 1.79 1.85 12,285
03/11/2014 1.82 1.85 1.82 1.82 22,689
03/10/2014 1.81 1.811 1.8 1.8 6,939
03/07/2014 1.8201 1.8699 1.82 1.83 7,040
03/06/2014 1.89 1.89 1.8 1.84 17,432
03/05/2014 1.82 1.89 1.8 1.89 13,696
03/04/2014 1.87 1.9299 1.8199 1.84 30,599
03/03/2014 1.85 1.93 1.84 1.87 14,521
02/28/2014 1.91 1.93 1.86 1.89 17,584
02/27/2014 1.905 1.95 1.9 1.94 7,416
02/26/2014 1.9101 1.9101 1.8605 1.9099 8,974
02/25/2014 1.84 1.94 1.84 1.905 33,296
02/24/2014 1.85 1.919 1.85 1.9 15,936
02/21/2014 1.851 1.89 1.83 1.84 8,934
02/20/2014 1.88 1.89 1.825 1.89 9,418
02/19/2014 1.8799 1.88 1.8304 1.8548 11,421
02/18/2014 1.85 1.96 1.8201 1.91 13,954
02/14/2014 1.82 1.88 1.82 1.88 18,803
02/13/2014 1.82 1.91 1.82 1.829 16,937
02/12/2014 1.8052 1.92 1.78 1.86 26,537
02/11/2014 1.79 1.81 1.741 1.8068 9,543
02/10/2014 1.71 1.8 1.65 1.8 49,377
02/07/2014 1.74 1.78 1.661 1.69 26,899
02/06/2014 1.8 1.8 1.6901 1.72 29,432
02/05/2014 1.8 1.83 1.69 1.75 33,668
02/04/2014 1.85 1.85 1.8 1.8 42,601
02/03/2014 1.88 1.98 1.85 1.85 16,395
01/31/2014 1.9767 1.9767 1.81 1.86 13,117
01/30/2014 1.901 1.96 1.87 1.91 15,536
01/29/2014 1.94 1.94 1.83 1.86 14,129
01/28/2014 1.97 2 1.87 1.93 49,244
01/27/2014 1.9 1.9 1.8 1.85 70,450
01/24/2014 1.95 2 1.89 1.9 36,363
01/23/2014 2.04 2.04 1.95 1.96 49,262
01/22/2014 1.97 2.04 1.95 2.03 27,865
01/21/2014 1.95 2.0299 1.88 1.94 22,861
01/17/2014 1.99 2.0365 1.889 1.98 35,386
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?