EnteroMedics Inc historical prices

   Watch this stock

Historical chart

    92.40 
    62.23 
    32.05 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 6.72 7.20 5.45 5.62 11,001,608
Jan 17, 2017 12.99 12.99 8.81 8.90 5,042,001
Jan 13, 2017 15.39 16.09 13.53 13.70 2,182,942
Jan 12, 2017 14.70 17.72 13.10 14.00 6,443,472
Jan 11, 2017 21.81 23.50 14.50 15.30 12,116,847
Jan 10, 2017 23.41 30.41 16.50 27.70 21,349,000
Jan 9, 2017 11.06 19.20 10.72 17.70 35,700,325
Jan 6, 2017 7.21 9.75 6.13 9.19 35,168,488
Jan 5, 2017 2.50 4.98 2.45 3.97 19,758,868
Jan 4, 2017 1.87 2.09 1.75 2.09 760,692
Jan 3, 2017 2.14 2.15 1.79 1.88 564,548
Dec 30, 2016 2.42 2.48 1.95 2.00 493,299
Dec 29, 2016 2.73 2.79 2.34 2.44 350,416
Dec 28, 2016 2.70 2.70 2.24 2.48 443,494
Dec 27, 2016 3.15 3.29 2.80 2.90 321,146
Dec 23, 2016 3.40 3.50 3.08 3.18 239,853
Dec 22, 2016 3.54 3.57 3.40 3.44 104,519
Dec 21, 2016 3.68 3.92 3.32 3.47 218,695
Dec 20, 2016 3.92 4.06 3.37 3.50 230,462
Dec 19, 2016 4.27 4.27 3.64 3.73 181,431
Dec 16, 2016 4.30 4.30 3.85 3.98 174,919
Dec 15, 2016 4.79 5.19 3.85 4.30 575,229
Dec 14, 2016 4.12 4.34 3.69 4.20 189,634
Dec 13, 2016 3.70 4.26 3.15 4.05 289,083
Dec 12, 2016 5.18 5.19 4.55 4.55 206,463
Dec 9, 2016 5.60 5.95 3.99 4.70 528,159
Dec 8, 2016 3.93 5.53 3.85 4.88 813,985
Dec 7, 2016 3.74 4.10 3.58 3.78 185,366
Dec 6, 2016 3.85 3.85 3.50 3.55 143,760
Dec 5, 2016 3.74 4.19 3.50 3.65 170,811