ETRM - EnteroMedics Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171.982.091.962.052.051,061,632
Oct 20, 20171.982.091.962.052.051,061,200
Oct 19, 20172.002.031.911.981.98775,000
Oct 18, 20172.062.141.962.012.011,281,500
Oct 17, 20172.322.602.062.112.118,574,000
Oct 16, 20172.032.251.982.242.243,017,800
Oct 13, 20171.942.071.901.941.94807,900
Oct 12, 20171.911.981.901.921.92393,300
Oct 11, 20171.931.931.861.921.92562,700
Oct 10, 20172.012.011.881.951.95865,600
Oct 09, 20172.092.091.952.002.00654,800
Oct 06, 20172.122.122.012.052.05651,100
Oct 05, 20172.102.231.992.102.101,624,900
Oct 04, 20171.982.191.862.062.062,287,400
Oct 03, 20172.102.271.932.012.019,203,400
Oct 02, 20171.781.821.721.791.79307,200
Sep 29, 20171.701.861.691.771.77603,000
Sep 28, 20171.781.781.601.731.73890,000
Sep 27, 20171.821.831.711.781.78802,000
Sep 26, 20171.921.951.831.841.84739,700
Sep 25, 20172.012.171.831.941.941,637,300
Sep 22, 20171.922.271.882.032.037,767,000
Sep 21, 20171.851.871.831.851.85652,000
Sep 20, 20171.851.861.821.841.84171,500
Sep 19, 20171.861.891.811.851.85299,600
Sep 18, 20171.821.871.801.841.84262,200
Sep 15, 20171.851.871.801.801.80216,000
Sep 14, 20171.821.871.811.851.85228,400
Sep 13, 20171.871.871.781.821.82232,800
Sep 12, 20171.841.871.811.861.86222,800
Sep 11, 20171.761.841.751.821.82336,500
Sep 08, 20171.791.811.731.761.76345,700
Sep 07, 20171.801.801.751.781.78203,200
Sep 06, 20171.761.851.751.801.80352,200
Sep 05, 20171.861.861.721.721.72420,800
Sep 01, 20171.881.901.841.851.85236,500
Aug 31, 20171.871.911.851.891.89188,300
Aug 30, 20171.901.911.851.881.88359,300
Aug 29, 20172.032.031.881.911.91704,900
Aug 28, 20171.911.961.901.941.94570,300
Aug 25, 20171.941.941.871.911.91155,800
Aug 24, 20171.951.971.881.921.92258,300
Aug 23, 20171.921.921.851.891.89242,000
Aug 22, 20171.891.941.851.901.90308,500
Aug 21, 20171.901.941.851.891.89216,500
Aug 18, 20171.941.951.811.911.91323,000
Aug 17, 20172.002.001.901.931.93379,100
Aug 16, 20171.951.991.931.971.97298,300
Aug 15, 20171.981.991.901.941.94342,700
Aug 14, 20172.032.031.851.961.96550,800
Aug 11, 20172.032.081.912.002.002,461,000
Aug 10, 20173.303.543.163.313.31389,800
Aug 09, 20173.563.603.203.263.26484,700
Aug 08, 20173.893.893.503.553.55473,400
Aug 07, 20173.813.933.783.833.83190,600
Aug 04, 20174.034.033.813.823.82215,400
Aug 03, 20173.964.383.904.034.03272,100
Aug 02, 20174.204.273.773.903.90325,800
Aug 01, 20174.364.404.134.194.19295,800
Jul 31, 20174.554.554.354.354.35111,300
Jul 28, 20174.444.474.324.474.47128,500
Jul 27, 20174.554.574.354.504.50268,700
Jul 26, 20174.985.204.604.624.622,263,600
Jul 25, 20174.654.654.344.354.35254,400
Jul 24, 20174.464.464.324.364.3681,500
Jul 21, 20174.604.604.444.484.4846,300
Jul 20, 20174.514.684.444.554.55151,100
Jul 19, 20174.364.484.354.374.3793,000
Jul 18, 20174.364.384.304.344.3452,900
Jul 17, 20174.394.444.344.364.3669,700
Jul 14, 20174.344.434.334.354.3564,100
Jul 13, 20174.394.494.304.344.3493,800
Jul 12, 20174.544.544.344.424.4296,200
Jul 11, 20174.724.804.464.504.50187,100
Jul 10, 20174.814.824.714.734.7339,200
Jul 07, 20174.794.844.694.784.7869,300
Jul 06, 20174.874.954.774.804.8062,100
Jul 05, 20174.914.964.824.874.8780,100
Jul 03, 20175.035.034.754.884.8895,900
Jun 30, 20175.075.134.924.984.98122,200
Jun 29, 20175.105.195.065.105.1091,200
Jun 28, 20175.115.245.005.105.10165,900
Jun 27, 20175.015.284.845.065.06329,100
Jun 26, 20174.945.154.845.055.05228,900
Jun 23, 20174.964.984.734.984.98196,300
Jun 22, 20174.805.004.804.954.95111,600
Jun 21, 20174.874.924.784.844.84113,000
Jun 20, 20174.904.994.804.824.8289,700
Jun 19, 20174.815.004.804.914.9185,300
Jun 16, 20175.045.084.844.844.84105,200
Jun 15, 20174.975.104.905.045.04105,500
Jun 14, 20174.975.104.905.035.0354,800
Jun 13, 20175.125.134.995.055.0597,200
Jun 12, 20174.955.154.815.125.12185,100
Jun 09, 20175.085.114.985.015.01154,600
Jun 08, 20175.095.175.085.085.08120,000
Jun 07, 20175.105.185.065.105.1082,500
Jun 06, 20175.025.195.025.125.12111,400
Jun 05, 20175.095.204.975.095.09142,700
Jun 02, 20175.195.375.105.155.15238,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...