ETRM

EnteroMedics Inc. Historical Stock Prices

$0.3257
*  
0.0537
19.74%
Get ETRM Alerts
*Delayed - data as of Sep. 2, 2015 11:49 ET  -  Find a broker to begin trading ETRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ETRM Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:49  0.38  0.39  0.30  0.3257 5,820,947
09/01/2015 0.274 0.28 0.2501 0.272 818,735
08/31/2015 0.27 0.29 0.2595 0.28 884,216
08/28/2015 0.275 0.28 0.2651 0.27 919,051
08/27/2015 0.248 0.278 0.231 0.2698 1,127,062
08/26/2015 0.258 0.258 0.23 0.249 789,988
08/25/2015 0.232 0.3 0.23 0.251 3,622,915
08/24/2015 0.21 0.25 0.202 0.2302 1,185,171
08/21/2015 0.2401 0.245 0.23 0.2302 757,088
08/20/2015 0.25 0.25 0.235 0.2402 606,117
08/19/2015 0.273 0.28 0.241 0.2512 1,018,900
08/18/2015 0.28 0.28 0.25 0.28 1,093,735
08/17/2015 0.25 0.28 0.25 0.27 1,397,474
08/14/2015 0.24 0.25 0.2115 0.25 1,070,505
08/13/2015 0.28 0.28 0.23 0.2351 1,150,332
08/12/2015 0.21 0.255 0.21 0.251 2,148,417
08/11/2015 0.2217 0.2301 0.203 0.2065 1,265,661
08/10/2015 0.26 0.26 0.214 0.2301 2,471,921
08/07/2015 0.29 0.29 0.25 0.2531 1,340,602
08/06/2015 0.302 0.3098 0.2705 0.2849 1,929,447
08/05/2015 0.315 0.318 0.3 0.308 759,771
08/04/2015 0.305 0.315 0.3021 0.3133 436,867
08/03/2015 0.312 0.315 0.3018 0.304 657,280
07/31/2015 0.31 0.318 0.3018 0.31 766,458
07/30/2015 0.328 0.335 0.31 0.3164 708,754
07/29/2015 0.3116 0.345 0.3044 0.3401 1,383,962
07/28/2015 0.344 0.35 0.31 0.311 558,763
07/27/2015 0.3241 0.3574 0.3198 0.339 1,513,651
07/24/2015 0.3001 0.32 0.3001 0.32 738,900
07/23/2015 0.31 0.326 0.3 0.3089 1,202,891
07/22/2015 0.34 0.3449 0.3 0.32 1,844,985
07/21/2015 0.3599 0.3599 0.3355 0.3361 1,229,681
07/20/2015 0.395 0.395 0.3507 0.3652 1,325,767
07/17/2015 0.4488 0.4488 0.376 0.3979 2,774,370
07/16/2015 0.3679 0.4088 0.35 0.398 2,979,636
07/15/2015 0.37 0.37 0.3404 0.36 1,003,743
07/14/2015 0.369 0.37 0.34 0.37 1,330,754
07/13/2015 0.3594 0.37 0.332 0.35 1,924,269
07/10/2015 0.4 0.4096 0.3328 0.3501 2,902,857
07/09/2015 0.4 0.4 0.37 0.3827 1,905,929
07/08/2015 0.41 0.41 0.3401 0.3703 3,685,751
07/07/2015 0.43 0.44 0.37 0.3823 8,401,577
07/06/2015 0.52 0.599 0.501 0.5755 2,322,075
07/02/2015 0.5814 0.6 0.5002 0.5289 4,987,022
07/01/2015 0.658 0.66 0.595 0.595 2,665,581
06/30/2015 0.83 0.83 0.5903 0.62 11,367,210
06/29/2015 1.04 1.07 0.96 0.97 663,796
06/26/2015 1.06 1.07 1.04 1.06 229,173
06/25/2015 1.09 1.14 1.06 1.06 283,818
06/24/2015 1.09 1.1 1.08 1.09 149,195
06/23/2015 1.11 1.12 1.08 1.09 234,063
06/22/2015 1.11 1.14 1.11 1.12 127,164
06/19/2015 1.1 1.13 1.08 1.13 310,623
06/18/2015 1.11 1.11 1.1 1.1 175,501
06/17/2015 1.11 1.13 1.1 1.1 140,455
06/16/2015 1.13 1.1424 1.1081 1.11 442,571
06/15/2015 1.16 1.16 1.1104 1.12 192,181
06/12/2015 1.12 1.15 1.11 1.14 197,624
06/11/2015 1.15 1.15 1.12 1.14 190,321
06/10/2015 1.16 1.16 1.13 1.14 269,446
06/09/2015 1.15 1.17 1.14 1.16 352,209
06/08/2015 1.19 1.19 1.15 1.17 200,213
06/05/2015 1.18 1.18 1.14 1.18 212,301
06/04/2015 1.2 1.2 1.16 1.17 356,071
06/03/2015 1.21 1.22 1.16 1.2 595,407
06/02/2015 1.154 1.4 1.14 1.21 4,146,107
06/01/2015 1.19 1.19 1.13 1.15 223,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?