Entero Therapeutics, Inc. (ENTO)

Entero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.43	0.45	0.36	0.38	0.38	-12.87%	429,176
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
May 27, 2025	0.39	0.40	0.38	0.39	0.39	3.92%	63,160
May 23, 2025	0.40	0.40	0.37	0.38	0.38	-8.68%	104,201
May 22, 2025	0.40	0.49	0.39	0.42	0.42	5.32%	1,305,587
May 21, 2025	0.40	0.43	0.39	0.40	0.40	-8.35%	59,665
May 20, 2025	0.41	0.43	0.40	0.43	0.43	4.92%	31,870
May 19, 2025	0.41	0.43	0.41	0.41	0.41	-3.18%	50,824
May 16, 2025	0.44	0.54	0.38	0.42	0.42	-1.33%	726,182
May 15, 2025	0.40	0.43	0.39	0.43	0.43	2.87%	35,649
May 14, 2025	0.40	0.44	0.39	0.42	0.42	5.18%	238,846
May 13, 2025	0.40	0.42	0.37	0.40	0.40	-5.29%	179,848
May 12, 2025	0.42	0.43	0.39	0.42	0.42	0.14%	190,039
May 9, 2025	0.40	0.43	0.39	0.42	0.42	5.09%	146,502
May 8, 2025	0.37	0.42	0.37	0.40	0.40	5.20%	398,794
May 7, 2025	0.38	0.39	0.36	0.38	0.38	6.64%	78,636
May 6, 2025	0.34	0.36	0.34	0.36	0.36	0.57%	35,316
May 5, 2025	0.35	0.37	0.34	0.35	0.35	-2.91%	35,053
May 2, 2025	0.36	0.36	0.35	0.36	0.36	2.59%	37,899
May 1, 2025	0.33	0.35	0.33	0.35	0.35	4.14%	20,159
Apr 30, 2025	0.36	0.36	0.32	0.34	0.34	-3.21%	93,824
Apr 29, 2025	0.38	0.38	0.35	0.35	0.35	-4.45%	20,263
Apr 28, 2025	0.37	0.39	0.35	0.37	0.37	2.33%	18,926
Apr 25, 2025	0.37	0.37	0.34	0.36	0.36	-4.38%	130,894
Apr 24, 2025	0.38	0.39	0.36	0.38	0.38	4.03%	142,520
Apr 23, 2025	0.35	0.38	0.35	0.36	0.36	0.47%	16,389
Apr 22, 2025	0.37	0.37	0.33	0.36	0.36	1.72%	60,290
Apr 21, 2025	0.36	0.37	0.33	0.35	0.35	-6.37%	90,195
Apr 17, 2025	0.39	0.39	0.36	0.38	0.38	-0.73%	96,395
Apr 16, 2025	0.39	0.40	0.38	0.38	0.38	-4.77%	39,357

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.