StockSelector.com
  Research, Select, & Monitor Wednesday, November 22, 2017 5:46:00 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
EnteroMedics Inc$2.05$.073.54%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/28/2017 to 10/20/2017 
Date Open High Low Close Volume
10/20/2017 1.980 2.090 1.960 2.050 1,061,600
10/19/2017 2.000 2.030 1.910 1.980 774,900
10/18/2017 2.060 2.140 1.960 2.010 1,281,400
10/17/2017 2.320 2.600 2.060 2.110 8,574,000
10/16/2017 2.030 2.250 1.980 2.240 3,017,700
10/13/2017 1.940 2.070 1.900 1.940 807,900
10/12/2017 1.910 1.980 1.900 1.920 393,300
10/11/2017 1.930 1.930 1.860 1.920 562,700
10/10/2017 2.010 2.010 1.880 1.950 865,600
10/9/2017 2.090 2.090 1.950 2.000 654,800
10/6/2017 2.120 2.120 2.010 2.050 651,100
10/5/2017 2.100 2.230 1.990 2.100 1,625,500
10/4/2017 1.980 2.190 1.860 2.060 2,287,300
10/3/2017 2.100 2.270 1.930 2.010 9,203,300
10/2/2017 1.780 1.820 1.720 1.790 307,100
9/29/2017 1.700 1.860 1.690 1.765 603,500
9/28/2017 1.780 1.780 1.600 1.730 890,000
9/27/2017 1.820 1.830 1.710 1.780 802,600
9/26/2017 1.920 1.950 1.830 1.840 739,600
9/25/2017 2.010 2.170 1.830 1.940 1,637,300
9/22/2017 1.920 2.270 1.880 2.030 7,767,000
9/21/2017 1.850 1.870 1.830 1.850 652,000
9/20/2017 1.850 1.860 1.820 1.840 171,700
9/19/2017 1.860 1.890 1.810 1.850 299,500
9/18/2017 1.820 1.870 1.800 1.840 262,300
9/15/2017 1.850 1.870 1.800 1.800 216,000
9/14/2017 1.820 1.870 1.810 1.850 228,400
9/13/2017 1.870 1.870 1.780 1.820 233,200
9/12/2017 1.840 1.870 1.810 1.860 222,700
9/11/2017 1.760 1.840 1.750 1.820 336,600
9/8/2017 1.790 1.810 1.730 1.760 345,700
9/7/2017 1.800 1.800 1.750 1.780 203,200
9/6/2017 1.760 1.850 1.750 1.800 352,100
9/5/2017 1.860 1.860 1.720 1.720 436,200
9/1/2017 1.880 1.900 1.840 1.850 236,800
8/31/2017 1.870 1.905 1.850 1.890 188,900
8/30/2017 1.900 1.910 1.850 1.880 359,300
8/29/2017 2.030 2.030 1.880 1.910 704,900
8/28/2017 1.910 1.960 1.900 1.940 570,200
8/25/2017 1.940 1.940 1.870 1.910 155,700
8/24/2017 1.950 1.970 1.880 1.920 258,200
8/23/2017 1.920 1.920 1.850 1.890 242,000
8/22/2017 1.890 1.940 1.850 1.900 308,500
8/21/2017 1.900 1.940 1.850 1.890 216,900
8/18/2017 1.940 1.950 1.810 1.910 322,900
8/17/2017 2.000 2.000 1.900 1.930 379,500
8/16/2017 1.950 1.990 1.930 1.970 298,300
8/15/2017 1.980 1.990 1.900 1.940 342,600
8/14/2017 2.030 2.030 1.850 1.960 550,900
8/11/2017 2.030 2.080 1.910 2.000 2,461,000
8/10/2017 3.300 3.540 3.160 3.310 389,800
8/9/2017 3.560 3.600 3.200 3.260 484,600
8/8/2017 3.890 3.890 3.500 3.550 473,500
8/7/2017 3.810 3.925 3.780 3.830 190,600
8/4/2017 4.030 4.030 3.810 3.820 215,400
8/3/2017 3.960 4.380 3.900 4.030 272,400
8/2/2017 4.200 4.275 3.770 3.900 326,000
8/1/2017 4.360 4.400 4.130 4.190 295,900
7/31/2017 4.550 4.550 4.350 4.350 113,100
7/28/2017 4.440 4.470 4.320 4.470 128,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.