Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
2.275
+0.125 (5.81%)
Aug 29, 2025, 4:00 PM - Market closed
Entero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.10 | 2.28 | 1.97 | 2.28 | 2.28 | 5.81% | 116,906 |
| 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 |
| Jul 29, 2025 | 1.38 | 1.49 | 1.38 | 1.41 | 1.41 | -0.07% | 39,544 |
| Jul 28, 2025 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | -1.60% | 34,076 |
| Jul 25, 2025 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -1.03% | 16,760 |
| Jul 24, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | -1.56% | 44,407 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.61% | 11,181 |
| Jul 22, 2025 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | 0.41% | 26,558 |
| Jul 21, 2025 | 1.43 | 1.53 | 1.42 | 1.48 | 1.48 | 4.23% | 60,655 |
| Jul 18, 2025 | 1.44 | 1.47 | 1.35 | 1.42 | 1.42 | -0.14% | 86,023 |
| Jul 17, 2025 | 1.34 | 1.45 | 1.32 | 1.42 | 1.42 | 4.95% | 121,838 |
| Jul 16, 2025 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -4.04% | 37,496 |
| Jul 15, 2025 | 1.35 | 1.41 | 1.30 | 1.41 | 1.41 | -2.42% | 68,835 |
| Jul 14, 2025 | 1.40 | 1.53 | 1.35 | 1.45 | 1.45 | -1.70% | 119,500 |
| Jul 11, 2025 | 1.42 | 1.48 | 1.37 | 1.47 | 1.47 | 0.62% | 94,827 |
| Jul 10, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | -11.24% | 230,684 |
| Jul 9, 2025 | 1.68 | 1.71 | 1.32 | 1.65 | 1.65 | 3.52% | 7,013,897 |
| Jul 8, 2025 | 1.17 | 1.71 | 1.16 | 1.59 | 1.59 | 33.50% | 1,250,587 |
| Jul 7, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -1.41% | 23,946 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.58% | 22,685 |
| Jul 2, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.67% | 37,252 |
| Jul 1, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -2.33% | 26,476 |
| Jun 30, 2025 | 1.11 | 1.20 | 1.09 | 1.20 | 1.20 | 5.54% | 52,588 |
| Jun 27, 2025 | 1.30 | 1.35 | 1.08 | 1.14 | 1.14 | -12.87% | 147,421 |
| Jun 26, 2025 | 1.41 | 1.56 | 1.30 | 1.31 | 1.31 | -5.84% | 350,640 |
| Jun 25, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | -3.21% | 68,492 |
| Jun 24, 2025 | 1.46 | 1.56 | 1.39 | 1.43 | 1.43 | -4.60% | 78,876 |
| Jun 23, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | 1.50 | -5.78% | 83,094 |
| Jun 20, 2025 | 1.44 | 1.70 | 1.36 | 1.59 | 1.59 | 9.64% | 593,966 |