U.S. Markets closed

EnteroMedics Inc. (ETRM)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.09-0.09 (-1.74%)
At close: 4:00PM EDT
People also watch
IDXGPULMBIOCXGTIGLBS
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.065.214.985.095.09336,200
May 25, 20175.005.204.755.185.18425,300
May 24, 20174.985.204.765.055.05722,500
May 23, 20176.036.454.845.085.088,194,200
May 22, 20174.494.594.314.594.59302,000
May 19, 20174.844.964.504.574.57735,900
May 18, 20174.705.254.644.684.684,172,500
May 17, 20174.354.394.104.204.20317,300
May 16, 20174.205.144.134.384.382,118,500
May 15, 20174.836.204.756.106.102,316,000
May 12, 20174.594.804.454.654.65213,600
May 11, 20174.434.874.414.564.56393,600
May 10, 20174.224.624.184.424.42153,100
May 09, 20174.154.234.114.234.2396,400
May 08, 20174.274.294.054.174.1799,400
May 05, 20174.274.364.154.194.19137,500
May 04, 20174.354.444.114.304.30284,700
May 03, 20174.624.704.174.284.28387,000
May 02, 20174.384.384.144.174.17121,700
May 01, 20174.134.384.104.244.24140,100
Apr 28, 20174.194.244.084.204.20157,500
Apr 27, 20174.264.394.114.214.21212,300
Apr 26, 20174.104.504.104.344.34293,200
Apr 25, 20174.554.614.004.154.15378,500
Apr 24, 20174.864.934.554.594.59214,000
Apr 21, 20175.265.284.264.694.69817,100
Apr 20, 20175.485.485.215.265.26208,800
Apr 19, 20175.495.555.395.445.44121,400
Apr 18, 20175.485.635.365.475.47138,200
Apr 17, 20175.575.725.505.605.60176,700
Apr 13, 20175.795.795.405.665.66431,800
Apr 12, 20175.755.885.555.705.70477,600
Apr 11, 20175.686.385.665.845.841,280,000
Apr 10, 20175.805.825.655.775.77152,700
Apr 07, 20175.895.995.655.705.70402,200
Apr 06, 20175.996.485.945.995.99752,200
Apr 05, 20175.786.135.786.016.01358,200
Apr 04, 20175.766.055.765.925.92390,200
Apr 03, 20175.705.905.705.875.87190,800
Mar 31, 20175.705.855.675.765.76138,100
Mar 30, 20175.655.915.615.795.79193,400
Mar 29, 20175.556.455.555.645.641,720,300
Mar 28, 20175.615.695.555.655.65156,200
Mar 27, 20175.805.805.545.705.70262,000
Mar 24, 20175.705.905.355.805.80459,400
Mar 23, 20175.985.985.705.715.71195,300
Mar 22, 20175.845.945.715.845.84198,900
Mar 21, 20176.006.145.805.845.84251,200
Mar 20, 20175.956.025.865.905.90254,700
Mar 17, 20176.056.215.976.016.01316,500
Mar 16, 20176.086.186.006.166.16257,300
Mar 15, 20176.156.205.876.196.19628,700
Mar 14, 20177.157.306.166.216.213,593,400
Mar 13, 20176.056.185.816.056.05772,900
Mar 10, 20176.196.405.986.056.05789,200
Mar 09, 20176.256.556.106.196.19759,500
Mar 08, 20176.206.886.156.286.281,769,900
Mar 07, 20177.538.136.376.406.406,744,100
Mar 06, 20176.196.556.126.436.43494,000
Mar 03, 20176.346.596.316.346.34504,400
Mar 02, 20176.656.656.156.476.47862,300
Mar 01, 20176.506.636.106.496.49463,600
Feb 28, 20175.696.695.676.366.361,755,900
Feb 27, 20175.895.955.565.815.81593,300
Feb 24, 20175.956.075.665.985.98749,600
Feb 23, 20176.306.595.966.096.09852,100
Feb 22, 20176.606.766.176.406.401,154,700
Feb 21, 20177.507.596.616.646.641,160,600
Feb 17, 20177.127.246.847.157.15586,500
Feb 16, 20177.487.617.137.297.29940,700
Feb 15, 20177.317.887.317.647.641,391,300
Feb 14, 20177.607.667.117.457.451,324,700
Feb 13, 20177.757.897.517.697.691,159,000
Feb 10, 20177.978.157.577.857.851,605,100
Feb 09, 20178.258.527.638.158.157,979,300
Feb 08, 20177.177.316.977.127.12728,400
Feb 07, 20177.507.967.267.347.341,576,200
Feb 06, 20177.608.077.257.647.642,728,800
Feb 03, 20177.217.896.807.547.541,920,200
Feb 02, 20178.208.597.157.207.206,248,600
Feb 01, 20176.388.385.948.388.3810,359,500
Jan 31, 20176.326.586.106.296.291,270,300
Jan 30, 20176.796.976.256.526.521,311,400
Jan 27, 20177.157.506.856.966.961,340,500
Jan 26, 20177.017.487.017.337.331,385,100
Jan 25, 20177.187.856.757.347.342,517,900
Jan 24, 20177.247.796.607.477.473,197,400
Jan 23, 20179.4810.107.277.757.758,867,600
Jan 20, 20176.7010.176.507.967.9620,389,400
Jan 19, 20176.056.595.816.166.165,062,600
Jan 18, 20176.727.205.455.625.6211,001,600
Jan 17, 201712.9912.998.818.908.905,042,000
Jan 13, 201715.3916.0913.5313.7013.702,182,900
Jan 12, 201714.7017.7213.1014.0014.006,443,500
Jan 11, 201721.8123.5014.5015.3015.3012,116,800
Jan 10, 201723.4130.4116.5027.7027.7021,349,000
Jan 09, 201711.0619.2010.7217.7017.7035,610,800
Jan 06, 20177.219.756.139.199.1935,168,500
Jan 05, 20172.504.982.453.973.9719,758,900
Jan 04, 20171.872.091.752.092.09760,700
*Close price adjusted for dividends and splits.
Loading more data...