Australia markets closed

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0235+0.0015 (+6.70%)
At close: 12:12PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02200.02300.02200.02300.02301,600
02 Feb 20230.02500.02500.02200.02200.022020,200
01 Feb 20230.02600.02600.02600.02600.026025,000
31 Jan 20230.02500.02500.02500.02500.02503,000
30 Jan 20230.02800.02800.02600.02600.026010,300
27 Jan 20230.02300.02300.02300.02300.0230-
26 Jan 20230.02300.02300.02300.02300.02302,400
25 Jan 20230.02000.02000.02000.02000.02001,500
24 Jan 20230.02300.02300.01600.02300.023029,200
23 Jan 20230.01800.02800.01800.02300.023027,200
20 Jan 20230.02300.02500.02200.02500.025014,300
19 Jan 20230.01500.01700.01500.01700.017025,500
18 Jan 20230.02100.02100.01600.01800.01801,000
17 Jan 20230.02100.02100.02100.02100.0210600
13 Jan 20230.02300.02300.01500.01500.01503,300
12 Jan 20230.01500.01500.01500.01500.0150-
11 Jan 20230.01500.01500.01500.01500.01508,000
10 Jan 20230.01500.01500.01400.01400.01406,100
09 Jan 20230.02000.02000.02000.02000.020010,000
06 Jan 20230.01700.02000.01700.02000.02005,800
05 Jan 20230.01700.01700.01700.01700.01701,000
04 Jan 20230.01600.01700.01500.01700.017033,200
03 Jan 20230.01000.01500.01000.01500.01509,500
30 Dec 20220.01200.01700.01200.01300.013066,400
29 Dec 20220.01400.01700.01400.01400.014069,200
28 Dec 20220.01400.01900.01400.01600.016014,700
27 Dec 20220.01500.01600.01400.01600.01604,300
23 Dec 20220.01400.01700.01400.01700.017020,300
22 Dec 20220.02000.02000.02000.02000.02004,000
21 Dec 20220.01400.02300.01400.02300.023019,300
20 Dec 20220.01800.02200.01800.02200.02204,300
19 Dec 20220.01600.01800.01400.01800.018072,900
16 Dec 20220.01400.02200.01400.01400.014018,800
15 Dec 20220.01900.02100.01400.01400.01405,200
14 Dec 20220.01900.01900.01900.01900.01902,200
13 Dec 20220.01900.01900.01900.01900.0190200
12 Dec 20220.01800.02300.01800.02200.022016,800
09 Dec 20220.01800.01800.01800.01800.0180200
08 Dec 20220.02600.02600.02300.02300.023034,500
07 Dec 20220.02500.02700.02500.02500.025083,300
06 Dec 20220.02500.02800.02500.02500.0250164,400
05 Dec 20220.02500.02500.02500.02500.02508,000
02 Dec 20220.02500.02500.02500.02500.02503,600
01 Dec 20220.02800.03000.02500.02500.025061,300
30 Nov 20220.02600.02600.02600.02600.0260-
29 Nov 20220.02800.02800.02500.02600.026024,800
28 Nov 20220.01400.02200.01400.02200.022020,500
25 Nov 20220.01700.01700.01700.01700.0170-
23 Nov 20220.01500.01700.01500.01700.017011,000
22 Nov 20220.01500.01500.01400.01400.0140359,000
21 Nov 20220.01900.01900.01500.01500.01508,000
18 Nov 20220.01800.01900.01800.01900.019025,000
17 Nov 20220.01700.01900.01500.01700.017033,700
16 Nov 20220.02300.02300.01700.01700.017020,400
15 Nov 20220.01700.01700.01700.01700.017010,000
14 Nov 20220.01800.02300.01500.01800.018010,200
11 Nov 20220.01900.01900.01900.01900.0190-
10 Nov 20220.01900.01900.01800.01900.019027,600
09 Nov 20220.01500.02300.01500.02300.02306,500
08 Nov 20220.02000.02000.02000.02000.0200500
07 Nov 20220.01700.01900.01500.01900.01905,800
04 Nov 20220.02000.02300.01800.01900.019026,400
03 Nov 20220.02300.02300.02300.02300.0230-
02 Nov 20220.02300.02300.02300.02300.0230500
01 Nov 20220.02200.02500.02000.02500.025024,300
31 Oct 20220.02500.02500.02500.02500.02503,200
28 Oct 20220.02200.03000.02200.02500.02501,400
27 Oct 20220.03000.03000.02200.02200.022011,500
26 Oct 20220.01700.01700.01700.01700.01701,000
25 Oct 20220.02400.02500.02400.02500.02506,200
24 Oct 20220.02800.02800.02800.02800.02802,100
21 Oct 20220.02100.02700.02100.02700.027030,500
20 Oct 20220.02600.02600.02600.02600.026020,200
19 Oct 20220.02200.02400.02200.02400.024044,600
18 Oct 20220.02400.02400.02400.02400.0240300
17 Oct 20220.02600.02600.02200.02300.023034,600
14 Oct 20220.02500.02800.02400.02800.028028,800
13 Oct 20220.02500.03300.02500.03200.032025,900
12 Oct 20220.02900.02900.02900.02900.029033,900
11 Oct 20220.02900.02900.02900.02900.02901,100
10 Oct 20220.02800.02800.02800.02800.0280200
07 Oct 20220.03900.03900.02800.02800.028042,400
06 Oct 20220.03800.03900.03800.03900.039026,500
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.04300.04300.03500.03500.03504,500
03 Oct 20220.02300.03500.02300.03200.032029,700
30 Sept 20220.02800.03400.02600.03400.034016,400
29 Sept 20220.03900.03900.03000.03800.038059,300
28 Sept 20220.03700.04200.03700.04200.042022,400
27 Sept 20220.03000.03700.03000.03700.03703,300
26 Sept 20220.03200.03200.03200.03200.03201,100
23 Sept 20220.03200.04200.03200.03500.035019,900
22 Sept 20220.03900.03900.03300.03800.038013,600
21 Sept 20220.04200.04200.03900.04000.040020,400
20 Sept 20220.05100.05100.04200.04200.042034,100
19 Sept 20220.05100.05300.05100.05300.05301,100
16 Sept 20220.05700.05700.05700.05700.0570-
15 Sept 20220.05700.05700.05700.05700.057010,000
14 Sept 20220.06000.06200.05600.05600.056021,300
13 Sept 20220.06600.06600.05900.06200.062023,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...