Australia markets close in 6 hours 3 minutes

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1310-0.0156 (-10.64%)
At close: 12:47PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.13100.13100.13100.13100.1310-
16 May 20240.11100.13100.11100.13100.1310600
15 May 20240.14300.14700.13700.14700.14705,700
14 May 20240.13200.13200.11100.12100.12101,800
13 May 20240.13900.13900.13900.13900.1390300
10 May 20240.16400.16400.16400.16400.1640200
09 May 20240.11100.14000.11100.13300.1330800
08 May 20240.13900.13900.13900.13900.1390-
07 May 20240.13900.13900.13900.13900.1390-
06 May 20240.13900.13900.13900.13900.1390-
03 May 20240.13900.13900.13900.13900.1390-
02 May 20240.13900.13900.13900.13900.1390300
01 May 20240.11100.11100.11100.11100.1110100
30 Apr 20240.13700.13700.13700.13700.1370200
29 Apr 20240.11600.11600.11600.11600.1160100
26 Apr 20240.11500.14400.11500.14400.14405,800
25 Apr 20240.12100.12100.12100.12100.1210-
24 Apr 20240.12100.12100.12100.12100.1210200
23 Apr 20240.13200.13200.11500.11500.1150700
22 Apr 20240.11400.11400.11400.11400.1140-
19 Apr 20240.11400.11400.11400.11400.1140500
18 Apr 20240.12000.12000.12000.12000.120010,000
17 Apr 20240.11000.11000.11000.11000.1100-
16 Apr 20240.11000.11000.11000.11000.110014,000
15 Apr 20240.07900.12000.07900.12000.12002,400
12 Apr 20240.07700.07700.07700.07700.0770-
11 Apr 20240.07700.07700.07700.07700.0770-
10 Apr 20240.07700.07700.07700.07700.0770-
09 Apr 20240.07700.07700.07700.07700.0770-
08 Apr 20240.07700.07700.07700.07700.0770-
05 Apr 20240.07700.07700.07700.07700.0770-
04 Apr 20240.11900.11900.07700.07700.07708,300
03 Apr 20240.13100.13100.11400.11400.114021,800
02 Apr 20240.15000.15000.15000.15000.1500-
01 Apr 20240.08900.15000.08900.15000.150010,300
28 Mar 20240.10600.20000.10600.17400.1740247,000
27 Mar 20240.16900.16900.10600.10600.1060400
26 Mar 20240.10700.10700.10700.10700.1070-
25 Mar 20240.08100.10700.08100.10700.10701,200
22 Mar 20240.14500.14500.14500.14500.1450-
21 Mar 20240.11100.14500.11100.14500.14504,100
20 Mar 20240.10300.10300.10300.10300.1030500
19 Mar 20240.10000.10000.10000.10000.1000100
18 Mar 20240.06300.12400.06300.12400.1240800
15 Mar 20240.06300.06300.06300.06300.0630-
14 Mar 20240.06300.06300.06300.06300.0630300
13 Mar 20240.06300.06300.06300.06300.0630-
12 Mar 20240.13400.18500.06300.06300.06303,400
11 Mar 20240.08300.08300.08300.08300.0830-
08 Mar 20240.13300.13300.08300.08300.08301,300
07 Mar 20240.18500.18500.18500.18500.18503,300
06 Mar 20240.06600.06600.06600.06600.0660500
05 Mar 20240.06000.06000.06000.06000.06002,000
04 Mar 20240.00900.00900.00900.00900.0090-
01 Mar 20240.00900.00900.00900.00900.0090-
29 Feb 20240.00900.00900.00900.00900.0090-
28 Feb 20240.00900.00900.00900.00900.0090-
27 Feb 20240.00900.00900.00900.00900.0090-
26 Feb 20240.00700.01000.00700.00900.009016,300
23 Feb 20240.00700.00700.00700.00700.0070-
22 Feb 20240.00800.00800.00700.00700.00701,100
21 Feb 20240.00900.00900.00900.00900.0090400
20 Feb 20240.00800.00800.00800.00800.00801,000
16 Feb 20240.00900.00900.00800.00900.00905,900
15 Feb 20240.00900.01000.00900.01000.01002,000
14 Feb 20240.00700.00700.00700.00700.007082,000
13 Feb 20240.00700.01000.00700.01000.01005,000
12 Feb 20240.00900.00900.00900.00900.00901,000
09 Feb 20240.01000.01000.00700.00700.0070600
08 Feb 20240.00800.00900.00800.00900.009089,000
07 Feb 20240.00900.00900.00900.00900.00908,000
06 Feb 20240.00800.00800.00800.00800.0080-
05 Feb 20240.00800.00800.00800.00800.0080-
02 Feb 20240.00800.00800.00800.00800.00802,100
01 Feb 20240.01000.01000.01000.01000.0100800
31 Jan 20240.01000.01000.00800.00800.008014,100
30 Jan 20240.00800.00800.00800.00800.008022,800
29 Jan 20240.00800.01000.00800.00900.00904,300
26 Jan 20240.00900.00900.00900.00900.0090-
25 Jan 20240.00800.00900.00800.00900.009013,500
24 Jan 20240.00900.00900.00900.00900.00901,000
23 Jan 20240.00900.00900.00900.00900.0090-
22 Jan 20240.01000.01000.00800.00900.009030,400
19 Jan 20240.00900.00900.00900.00900.0090-
18 Jan 20240.00900.00900.00900.00900.0090200
17 Jan 20240.01000.01000.01000.01000.01008,000
16 Jan 20240.01000.01000.01000.01000.01001,000
12 Jan 20240.00800.00800.00700.00700.007012,600
11 Jan 20240.00800.01000.00800.01000.01008,700
10 Jan 20240.00700.00900.00700.00900.00901,300
09 Jan 20240.00700.01000.00700.00900.00903,200
08 Jan 20240.01100.01100.00700.00700.00707,500
05 Jan 20240.01100.01100.01100.01100.0110-
04 Jan 20240.01000.01100.00900.01100.011020,500
03 Jan 20240.00800.00800.00700.00800.008016,000
02 Jan 20240.00700.00700.00400.00700.007015,800
29 Dec 20230.00800.00800.00400.00700.007012,300
28 Dec 20230.00400.00700.00400.00700.007010,500
27 Dec 20230.00500.00700.00500.00700.00701,900
26 Dec 20230.00700.00800.00700.00800.00802,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...