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 |
| Sep 20, 2017 | $1.60 | $1.67 | $1.54 | $1.62 | 393 147 |
| Sep 19, 2017 | $1.49 | $1.84 | $1.45 | $1.61 | 1 968 559 |
| Sep 18, 2017 | $1.35 | $1.50 | $1.35 | $1.45 | 327 841 |
| Sep 15, 2017 | $1.40 | $1.44 | $1.34 | $1.35 | 317 728 |
| Sep 14, 2017 | $1.38 | $1.50 | $1.35 | $1.39 | 378 243 |
| Sep 13, 2017 | $1.42 | $1.44 | $1.33 | $1.40 | 502 510 |
| Sep 12, 2017 | $1.55 | $1.55 | $1.41 | $1.44 | 302 340 |
| Sep 11, 2017 | $1.69 | $1.70 | $1.45 | $1.56 | 1 114 893 |
| Sep 08, 2017 | $1.20 | $1.69 | $1.19 | $1.65 | 2 938 613 |
| Sep 07, 2017 | $1.12 | $1.20 | $1.11 | $1.19 | 166 574 |
| Sep 06, 2017 | $1.14 | $1.14 | $1.08 | $1.11 | 110 560 |
| Sep 05, 2017 | $1.14 | $1.23 | $1.09 | $1.12 | 265 631 |
| Sep 01, 2017 | $1.10 | $1.11 | $1.08 | $1.11 | 84 651 |
| Aug 31, 2017 | $1.10 | $1.12 | $1.07 | $1.08 | 135 599 |
| Aug 30, 2017 | $1.10 | $1.12 | $1.07 | $1.11 | 70 814 |
| Aug 29, 2017 | $1.10 | $1.13 | $1.07 | $1.09 | 92 390 |
| Aug 28, 2017 | $1.07 | $1.19 | $1.06 | $1.10 | 306 079 |
| Aug 25, 2017 | $1.04 | $1.07 | $1.02 | $1.07 | 86 929 |
| Aug 24, 2017 | $0.98 | $1.09 | $0.96 | $1.04 | 212 612 |
| Aug 23, 2017 | $0.96 | $1.01 | $0.93 | $0.99 | 162 965 |
| Aug 22, 2017 | $1.00 | $1.04 | $0.90 | $0.97 | 301 726 |
| Aug 21, 2017 | $1.10 | $1.10 | $0.96 | $1.00 | 340 023 |
| Aug 18, 2017 | $1.14 | $1.14 | $1.00 | $1.11 | 490 916 |
| Aug 17, 2017 | $1.21 | $1.22 | $1.05 | $1.12 | 488 431 |
| Aug 16, 2017 | $1.27 | $1.28 | $1.23 | $1.23 | 116 592 |
