ENTREMED Historical Stock Price

Below is the stock price history for Entremed ENMD. Data is recorded each day for the historical open, high, low, close and volume. The Entremed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entremed Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-11 1.66 1.66 1.66 1.66 100
2014-06-09 1.75 1.75 1.74 1.74 1,304
2014-06-04 1.74 1.74 1.74 1.74 988
2014-06-02 1.73 1.73 1.73 1.73 18
2014-05-30 1.71 1.72 1.71 1.72 200
2014-05-28 1.81 1.81 1.81 1.81 18
2014-05-21 1.87 1.87 1.87 1.87 100
2014-05-20 1.85 1.85 1.85 1.85 6
2014-05-19 1.81 1.81 1.81 1.81 100
2014-05-16 1.78 1.78 1.78 1.78 100
2014-05-14 1.77 1.77 1.77 1.77 500
2014-05-13 1.77 1.77 1.77 1.77 100
2014-05-07 1.74 1.74 1.74 1.74 1,318
2014-05-06 1.73 1.77 1.73 1.77 400
2014-05-02 1.835 1.835 1.835 1.835 100
2014-04-30 1.85 1.85 1.81 1.81 907
2014-04-28 1.87 1.87 1.87 1.87 100
2014-04-24 1.89 1.89 1.89 1.89 75
2014-04-23 1.92 1.92 1.92 1.92 100
2014-04-21 1.95 1.95 1.94 1.945 1,000
2014-04-17 1.89 1.89 1.89 1.89 21
2014-04-15 1.87 1.87 1.87 1.87 200
2014-04-14 1.87 1.87 1.87 1.87 100
2014-04-08 1.88 1.93 1.88 1.93 400
2014-04-07 1.85 1.85 1.85 1.85 100
2014-03-24 1.95 1.95 1.87 1.87 400
2014-03-21 1.94 1.945 1.94 1.945 2,369
2014-03-20 2.06 2.06 2.06 2.06 1,800
2014-03-13 1.84 1.84 1.84 1.84 100
2014-03-04 1.84 1.84 1.84 1.84 300

» More Entremed Stock Price History

To see other companies like Entremed (ENMD), view our stock market today for news, and other data.