ENTEROMEDICS Historical Stock Price

Below is the stock price history for Enteromedics ETRM. Data is recorded each day for the historical open, high, low, close and volume. The Enteromedics 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.

Enteromedics Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-20 2.02 2.065 2.00 2.03 8,047
2017-10-19 1.96 2.00 1.91 1.97 4,358
2017-10-18 2.05 2.11 1.98 2.01 14,104
2017-10-17 2.28 2.45 2.08 2.11 155,894
2017-10-16 2.08 2.18 2.03 2.18 18,922
2017-10-13 1.93 2.015 1.92 1.93 7,203
2017-10-12 1.95 1.96 1.92 1.92 8,817
2017-10-11 1.90 1.91 1.86 1.91 7,700
2017-10-10 1.96 1.96 1.89 1.94 16,248
2017-10-09 2.03 2.03 1.96 1.98 11,097
2017-10-06 2.07 2.07 2.03 2.06 2,700
2017-10-05 2.07 2.19 2.01 2.11 14,438
2017-10-04 1.87 2.12 1.87 2.08 27,867
2017-10-03 2.18 2.24 1.965 2.02 118,246
2017-10-02 1.76 1.80 1.75 1.80 2,319
2017-09-29 1.695 1.825 1.695 1.77 12,503
2017-09-28 1.76 1.76 1.61 1.705 23,146
2017-09-27 1.77 1.79 1.73 1.76 25,863
2017-09-26 1.90 1.90 1.83 1.83 32,776
2017-09-25 2.13 2.13 1.85 1.94 23,178
2017-09-22 1.93 2.22 1.91 2.00 173,990
2017-09-21 1.85 1.85 1.84 1.85 11,122
2017-09-20 1.84 1.85 1.83 1.83 5,594
2017-09-19 1.86 1.88 1.82 1.85 5,213
2017-09-18 1.85 1.85 1.80 1.845 3,489
2017-09-15 1.85 1.87 1.82 1.85 5,400
2017-09-14 1.83 1.86 1.83 1.85 2,480
2017-09-13 1.82 1.83 1.78 1.83 3,430
2017-09-12 1.83 1.86 1.82 1.85 4,028
2017-09-11 1.76 1.83 1.76 1.82 12,814

» More Enteromedics Stock Price History

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