Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
0.3890
-0.0510 (-11.59%)
At close: Aug 7, 2025, 4:00 PM
0.4000
+0.0110 (2.83%)
Pre-market: Aug 8, 2025, 7:49 AM EDT
Entero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.46 | 0.46 | 0.37 | 0.39 | 0.39 | -11.59% | 169,896 |
| Aug 6, 2025 | 0.41 | 0.46 | 0.40 | 0.44 | 0.44 | 6.59% | 360,660 |
| Aug 5, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -2.89% | 22,918 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | 1.12% | 38,519 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.45% | 186,001 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -3.47% | 86,902 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.25% | 92,277 |
| Jul 29, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -0.04% | 118,634 |
| Jul 28, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -1.61% | 102,230 |
| Jul 25, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | -1.05% | 50,282 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.53% | 133,223 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.60% | 33,544 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 0.39% | 79,675 |
| Jul 21, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | 4.21% | 181,967 |
| Jul 18, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -0.08% | 258,071 |
| Jul 17, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 4.92% | 365,515 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.04% | 112,491 |
| Jul 15, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | -2.43% | 206,508 |
| Jul 14, 2025 | 0.47 | 0.51 | 0.45 | 0.48 | 0.48 | -1.69% | 358,501 |
| Jul 11, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 0.62% | 284,483 |
| Jul 10, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | -11.26% | 692,053 |
| Jul 9, 2025 | 0.56 | 0.57 | 0.44 | 0.55 | 0.55 | 3.53% | 21,041,693 |
| Jul 8, 2025 | 0.39 | 0.57 | 0.39 | 0.53 | 0.53 | 33.53% | 3,751,763 |
| Jul 7, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.44% | 71,841 |
| Jul 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.54% | 68,057 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.71% | 111,759 |
| Jul 1, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.38% | 79,431 |
| Jun 30, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 5.54% | 157,767 |
| Jun 27, 2025 | 0.43 | 0.45 | 0.36 | 0.38 | 0.38 | -12.87% | 442,264 |
| Jun 26, 2025 | 0.47 | 0.52 | 0.43 | 0.44 | 0.44 | -5.86% | 1,051,922 |
| Jun 25, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -3.18% | 205,477 |
| Jun 24, 2025 | 0.49 | 0.52 | 0.46 | 0.48 | 0.48 | -4.62% | 236,629 |
| Jun 23, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -5.76% | 249,285 |
| Jun 20, 2025 | 0.48 | 0.57 | 0.45 | 0.53 | 0.53 | 9.64% | 1,781,899 |
| Jun 18, 2025 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | 3.15% | 138,464 |
| Jun 17, 2025 | 0.49 | 0.53 | 0.43 | 0.47 | 0.47 | -6.12% | 373,412 |
| Jun 16, 2025 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | 2.00% | 163,332 |
| Jun 13, 2025 | 0.51 | 0.53 | 0.47 | 0.49 | 0.49 | -11.02% | 243,276 |
| Jun 12, 2025 | 0.56 | 0.69 | 0.55 | 0.55 | 0.55 | -3.40% | 2,175,137 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.16% | 241,478 |
| Jun 10, 2025 | 0.57 | 0.60 | 0.53 | 0.59 | 0.59 | 10.05% | 754,249 |
| Jun 9, 2025 | 0.55 | 0.58 | 0.50 | 0.54 | 0.54 | 2.92% | 1,111,331 |
| Jun 6, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 5.69% | 361,656 |
| Jun 5, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 9.90% | 513,120 |
| Jun 4, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -0.73% | 226,030 |
| Jun 3, 2025 | 0.42 | 0.50 | 0.42 | 0.45 | 0.45 | 2.45% | 619,887 |
| Jun 2, 2025 | 0.40 | 0.48 | 0.40 | 0.44 | 0.44 | 1.55% | 1,091,584 |
| May 30, 2025 | 0.36 | 0.54 | 0.35 | 0.43 | 0.43 | 5.22% | 5,065,724 |
| May 29, 2025 | 0.38 | 0.68 | 0.38 | 0.41 | 0.41 | 4.57% | 52,535,498 |
| May 28, 2025 | 0.39 | 0.43 | 0.38 | 0.39 | 0.39 | -0.20% | 93,476 |