Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enochian Biosciences Inc (NQ: ENOB )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 5.670 5.740 5.220 5.270 217,329 -0.26(-4.70%)
Jan 18, 2022 5.750 5.750 5.460 5.530 220,337 -0.19(-3.32%)
Jan 14, 2022 5.720 0 -0.10(-1.72%)
Jan 13, 2022 6.300 6.310 5.770 5.820 288,834 -0.56(-8.78%)
Jan 12, 2022 6.370 6.660 6.310 6.380 140,413 +0.06(+0.95%)
Jan 11, 2022 6.480 6.680 6.280 6.320 172,942 +0.04(+0.64%)
Jan 10, 2022 6.660 6.670 6.190 6.280 258,569 -0.30(-4.56%)
Jan 07, 2022 6.760 6.930 6.560 6.580 115,555 -0.24(-3.52%)
Jan 06, 2022 6.850 6.995 6.560 6.820 108,811 +0.02(+0.29%)
Jan 05, 2022 7.400 7.620 6.690 6.800 252,328 -0.71(-9.45%)
Jan 04, 2022 7.440 7.600 7.250 7.510 122,723 +0.08(+1.08%)
Jan 03, 2022 7.440 7.665 7.150 7.430 278,092 +0.14(+1.92%)
Dec 31, 2021 7.360 7.520 7.200 7.290 440,172 -0.10(-1.35%)
Dec 30, 2021 7.200 7.710 7.200 7.390 187,124 +0.19(+2.64%)
Dec 29, 2021 7.200 7.480 6.850 7.200 280,044 -0.01(-0.14%)
Dec 28, 2021 7.850 7.910 7.170 7.210 265,335 -0.72(-9.08%)
Dec 27, 2021 7.980 8.050 7.680 7.930 178,298 -0.05(-0.63%)
Dec 23, 2021 8.190 8.281 7.890 7.980 179,217 -0.25(-3.04%)
Dec 22, 2021 8.300 8.380 7.940 8.230 219,538 -0.01(-0.12%)
Dec 21, 2021 7.970 8.702 7.830 8.240 461,019 +0.37(+4.70%)
Dec 20, 2021 7.420 7.920 7.150 7.870 395,763 -0.04(-0.51%)
Dec 17, 2021 7.730 7.960 6.920 7.910 786,343 +0.16(+2.06%)
Dec 16, 2021 8.380 8.560 7.530 7.750 561,298 -0.37(-4.56%)
Dec 15, 2021 9.000 9.320 7.878 8.120 719,088 -0.37(-4.36%)
Dec 14, 2021 9.500 9.630 8.320 8.490 465,414 -1.05(-11.01%)
Dec 13, 2021 10.46 11.10 9.500 9.540 381,102 -0.94(-8.97%)
Dec 10, 2021 11.03 11.65 10.48 10.48 311,304 -0.48(-4.38%)
Dec 09, 2021 11.52 11.99 10.83 10.96 280,923 -0.40(-3.52%)
Dec 08, 2021 11.10 11.67 10.85 11.36 204,763 +0.33(+2.99%)
Dec 07, 2021 10.46 11.41 10.36 11.03 219,965 +0.80(+7.82%)
Dec 06, 2021 9.510 11.52 9.490 10.23 390,854 +0.89(+9.53%)
Dec 03, 2021 11.56 11.69 9.290 9.340 461,790 -2.14(-18.64%)
Dec 02, 2021 11.55 11.73 11.10 11.48 194,921 +0.00(+0.00%)
Dec 01, 2021 13.00 13.78 11.25 11.48 696,675 -1.07(-8.53%)
Nov 30, 2021 11.11 12.83 11.00 12.55 406,492 +1.43(+12.86%)
Nov 29, 2021 11.00 11.28 10.81 11.12 116,910 +0.14(+1.28%)
Nov 26, 2021 10.75 11.00 10.36 10.98 102,927 +0.00(+0.00%)
Nov 24, 2021 10.54 11.02 10.24 10.98 107,363 +0.45(+4.27%)
Nov 23, 2021 10.77 10.77 10.03 10.53 187,546 -0.25(-2.32%)
Nov 22, 2021 11.04 11.06 10.32 10.78 155,722 -0.29(-2.62%)
Nov 19, 2021 9.860 11.09 9.740 11.07 160,667 +1.01(+10.04%)
Nov 18, 2021 10.83 10.17 9.927 10.06 232,247 -1.02(-9.21%)
Nov 17, 2021 10.76 11.38 10.60 11.08 303,161 +0.32(+2.97%)
Nov 16, 2021 10.66 11.00 10.35 10.76 218,173 +0.28(+2.67%)
Nov 15, 2021 10.00 10.52 10.00 10.48 159,215 +0.51(+5.12%)
Nov 12, 2021 10.12 10.12 9.900 9.970 91,112 -0.03(-0.30%)
Nov 11, 2021 9.690 10.15 9.526 10.00 200,075 +0.25(+2.56%)
Nov 10, 2021 9.300 9.750 294,082 +0.37(+3.94%)
Nov 09, 2021 9.450 9.475 9.100 9.380 109,128 -0.05(-0.53%)
Nov 08, 2021 8.920 9.500 8.910 9.430 146,574 +0.56(+6.31%)
Nov 05, 2021 9.080 9.230 8.710 8.870 112,183 -0.28(-3.06%)
Nov 04, 2021 9.400 9.420 9.040 9.150 103,414 -0.35(-3.68%)
Nov 03, 2021 8.930 9.500 8.660 9.500 172,599 +0.62(+6.98%)
Nov 02, 2021 9.120 9.220 8.800 8.880 125,524 -0.37(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.