Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
4.000
-0.120 (-2.91%)
At close: Oct 8, 2025, 4:00 PM EDT
3.950
-0.050 (-1.25%)
After-hours: Oct 8, 2025, 6:44 PM EDT
Entero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.10 | 4.19 | 3.98 | 3.99 | - | -3.28% | 94,793 |
| Oct 7, 2025 | 4.21 | 4.41 | 4.11 | 4.12 | 4.12 | -2.14% | 75,722 |
| Oct 6, 2025 | 4.15 | 4.68 | 4.15 | 4.21 | 4.21 | -3.22% | 104,671 |
| Oct 3, 2025 | 4.18 | 4.44 | 4.16 | 4.35 | 4.35 | 0.23% | 116,143 |
| Oct 2, 2025 | 4.14 | 4.66 | 4.05 | 4.34 | 4.34 | 1.17% | 479,668 |
| Oct 1, 2025 | 4.65 | 5.18 | 4.10 | 4.29 | 4.29 | -14.20% | 3,747,439 |
| Sep 30, 2025 | 4.89 | 5.06 | 4.70 | 5.00 | 5.00 | 0.81% | 129,359 |
| Sep 29, 2025 | 4.62 | 5.41 | 4.62 | 4.96 | 4.96 | 4.42% | 229,811 |
| Sep 26, 2025 | 4.72 | 4.78 | 4.51 | 4.75 | 4.75 | 0.85% | 92,974 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.55 | 4.71 | 4.71 | -5.99% | 44,287 |
| Sep 24, 2025 | 5.08 | 5.08 | 4.85 | 5.01 | 5.01 | -1.57% | 47,947 |
| Sep 23, 2025 | 4.71 | 5.24 | 4.70 | 5.09 | 5.09 | 2.00% | 62,093 |
| Sep 22, 2025 | 4.96 | 5.47 | 4.72 | 4.99 | 4.99 | -3.29% | 202,711 |
| Sep 19, 2025 | 4.79 | 5.20 | 4.74 | 5.16 | 5.16 | 12.17% | 161,794 |
| Sep 18, 2025 | 4.71 | 4.71 | 3.75 | 4.60 | 4.60 | -3.77% | 295,265 |
| Sep 17, 2025 | 4.09 | 5.20 | 4.09 | 4.78 | 4.78 | 17.73% | 298,488 |
| Sep 16, 2025 | 3.57 | 4.61 | 3.56 | 4.06 | 4.06 | 13.09% | 393,062 |
| Sep 15, 2025 | 2.99 | 3.70 | 2.98 | 3.59 | 3.59 | 13.97% | 325,664 |
| Sep 12, 2025 | 2.31 | 3.29 | 2.31 | 3.15 | 3.15 | 36.96% | 616,303 |
| Sep 11, 2025 | 2.47 | 2.59 | 2.25 | 2.30 | 2.30 | -7.26% | 133,992 |
| Sep 10, 2025 | 2.32 | 2.50 | 2.32 | 2.48 | 2.48 | 6.90% | 82,042 |
| Sep 9, 2025 | 2.58 | 2.59 | 2.22 | 2.32 | 2.32 | -11.79% | 48,104 |
| Sep 8, 2025 | 2.68 | 2.71 | 2.63 | 2.63 | 2.63 | -2.59% | 17,386 |
| Sep 5, 2025 | 2.65 | 2.71 | 2.59 | 2.70 | 2.70 | 1.89% | 16,411 |
| Sep 4, 2025 | 2.69 | 2.73 | 2.62 | 2.65 | 2.65 | -4.33% | 29,120 |
| Sep 3, 2025 | 2.77 | 2.95 | 2.61 | 2.77 | 2.77 | 1.09% | 113,144 |
| Sep 2, 2025 | 2.23 | 2.88 | 2.05 | 2.74 | 2.74 | 20.44% | 375,910 |
| Aug 29, 2025 | 2.10 | 2.28 | 1.97 | 2.28 | 2.28 | 5.81% | 117,067 |
| Aug 28, 2025 | 1.90 | 2.15 | 1.73 | 2.15 | 2.15 | 12.57% | 274,361 |
| Aug 27, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | 0.53% | 47,618 |
| Aug 26, 2025 | 2.01 | 2.13 | 1.89 | 1.90 | 1.90 | -7.32% | 104,942 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 40,398 |
| Aug 22, 2025 | 2.06 | 2.25 | 2.02 | 2.04 | 2.04 | 0.49% | 163,788 |
| Aug 21, 2025 | 2.04 | 2.12 | 1.90 | 2.03 | 2.03 | -1.46% | 115,589 |
| Aug 20, 2025 | 1.85 | 2.07 | 1.83 | 2.06 | 2.06 | 6.74% | 219,944 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.87 | 1.93 | 1.93 | -10.65% | 204,862 |
| Aug 18, 2025 | 1.81 | 2.30 | 1.65 | 2.16 | 2.16 | 18.03% | 399,102 |
| Aug 15, 2025 | 1.79 | 1.83 | 1.68 | 1.83 | 1.83 | -0.54% | 112,489 |
| Aug 14, 2025 | 1.75 | 1.91 | 1.62 | 1.84 | 1.84 | -2.02% | 263,303 |
| Aug 13, 2025 | 1.95 | 1.99 | 1.73 | 1.88 | 1.88 | -3.69% | 542,027 |
| Aug 12, 2025 | 1.57 | 1.96 | 1.54 | 1.95 | 1.95 | 7.03% | 1,523,820 |
| Aug 11, 2025 | 1.68 | 2.34 | 1.53 | 1.82 | 1.82 | 66.39% | 100,670,740 |
| Aug 8, 2025 | 1.20 | 1.21 | 1.08 | 1.10 | 1.10 | -6.17% | 53,724 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.11 | 1.17 | 1.17 | -11.59% | 56,631 |
| Aug 6, 2025 | 1.23 | 1.38 | 1.20 | 1.32 | 1.32 | 6.62% | 120,219 |
| Aug 5, 2025 | 1.29 | 1.34 | 1.22 | 1.24 | 1.24 | -2.90% | 7,639 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | 1.11% | 12,839 |
| Aug 1, 2025 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -4.47% | 62,000 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.32 | 1.32 | 1.32 | -3.44% | 28,967 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -3.26% | 30,758 |