NASDAQ:EBIO
Delisted
Eleven Biotherapeutics Fund Price (Quote)
$3.29
+0 (+0%)
At Close: May 31, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.52 | $3.50 | Thursday, 31st May 2018 EBIO stock ended at $3.29. During the day the stock fluctuated 0% from a day low at $3.29 to a day high of $3.29. |
| 90 days | $0.90 | $3.50 | |
| 52 weeks | $0.620 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2016 | $0.315 | $0.315 | $0.285 | $0.300 | 443 700 |
| Feb 18, 2016 | $0.280 | $0.320 | $0.271 | $0.320 | 1 370 900 |
| Feb 17, 2016 | $0.270 | $0.310 | $0.270 | $0.290 | 847 000 |
| Feb 16, 2016 | $0.270 | $0.290 | $0.261 | $0.280 | 214 600 |
| Feb 12, 2016 | $0.270 | $0.290 | $0.252 | $0.270 | 633 800 |
| Feb 11, 2016 | $0.268 | $0.270 | $0.251 | $0.270 | 230 800 |
| Feb 10, 2016 | $0.268 | $0.280 | $0.260 | $0.270 | 211 800 |
| Feb 09, 2016 | $0.290 | $0.290 | $0.260 | $0.260 | 193 700 |
| Feb 08, 2016 | $0.300 | $0.300 | $0.271 | $0.280 | 228 200 |
| Feb 05, 2016 | $0.300 | $0.309 | $0.290 | $0.300 | 590 900 |
| Feb 04, 2016 | $0.300 | $0.310 | $0.287 | $0.300 | 515 700 |
| Feb 03, 2016 | $0.300 | $0.310 | $0.270 | $0.300 | 554 600 |
| Feb 02, 2016 | $0.320 | $0.330 | $0.290 | $0.310 | 577 300 |
| Feb 01, 2016 | $0.320 | $0.330 | $0.310 | $0.320 | 677 100 |
| Jan 29, 2016 | $0.340 | $0.340 | $0.320 | $0.320 | 337 400 |
| Jan 28, 2016 | $0.350 | $0.362 | $0.320 | $0.340 | 497 200 |
| Jan 27, 2016 | $0.340 | $0.399 | $0.320 | $0.360 | 1 179 100 |
| Jan 26, 2016 | $0.350 | $0.370 | $0.331 | $0.350 | 633 800 |
| Jan 25, 2016 | $0.390 | $0.400 | $0.360 | $0.370 | 914 200 |
| Jan 22, 2016 | $0.400 | $0.407 | $0.371 | $0.390 | 796 900 |
| Jan 21, 2016 | $0.450 | $0.450 | $0.360 | $0.370 | 1 831 000 |
| Jan 20, 2016 | $0.471 | $0.500 | $0.420 | $0.450 | 1 285 900 |
| Jan 19, 2016 | $1.05 | $1.13 | $0.450 | $0.520 | 3 438 500 |
| Jan 15, 2016 | $2.20 | $2.35 | $2.05 | $2.34 | 50 000 |
| Jan 14, 2016 | $2.29 | $2.44 | $2.20 | $2.34 | 129 900 |
