Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
0.453
+0.038 (9.23%)
At close: Nov 22, 2024, 4:00 PM
0.411
-0.042 (-9.38%)
After-hours: Nov 22, 2024, 4:01 PM EST
Entero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.42 | 0.46 | 0.39 | 0.45 | 0.45 | 9.23% | 49,982 |
| Nov 21, 2024 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.49% | 27,528 |
| Nov 20, 2024 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -1.72% | 85,685 |
| Nov 19, 2024 | 0.43 | 0.44 | 0.38 | 0.41 | 0.41 | -7.38% | 95,688 |
| Nov 18, 2024 | 0.49 | 0.49 | 0.42 | 0.44 | 0.44 | -10.07% | 149,139 |
| Nov 15, 2024 | 0.50 | 0.50 | 0.44 | 0.49 | 0.49 | -6.06% | 65,662 |
| Nov 14, 2024 | 0.62 | 0.62 | 0.42 | 0.52 | 0.52 | -17.24% | 586,558 |
| Nov 13, 2024 | 0.56 | 0.68 | 0.56 | 0.63 | 0.63 | 1.61% | 1,892,521 |
| Nov 12, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -2.61% | 45,996 |
| Nov 11, 2024 | 0.68 | 0.68 | 0.60 | 0.64 | 0.64 | -7.47% | 50,813 |
| Nov 8, 2024 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 4.24% | 19,017 |
| Nov 7, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 41,367 |
| Nov 6, 2024 | 0.68 | 0.71 | 0.65 | 0.68 | 0.68 | -4.63% | 26,141 |
| Nov 5, 2024 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 5.75% | 29,664 |
| Nov 4, 2024 | 0.68 | 0.72 | 0.63 | 0.67 | 0.67 | -2.01% | 93,033 |
| Nov 1, 2024 | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | 7.50% | 115,285 |
| Oct 31, 2024 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 4.95% | 48,467 |
| Oct 30, 2024 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.63% | 43,050 |
| Oct 29, 2024 | 0.60 | 0.63 | 0.53 | 0.60 | 0.60 | 3.64% | 224,851 |
| Oct 28, 2024 | 0.63 | 0.69 | 0.57 | 0.58 | 0.58 | -8.23% | 255,790 |
| Oct 25, 2024 | 0.68 | 0.72 | 0.63 | 0.63 | 0.63 | -7.78% | 105,785 |
| Oct 24, 2024 | 0.63 | 0.75 | 0.62 | 0.68 | 0.68 | 13.06% | 294,597 |
| Oct 23, 2024 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -1.87% | 59,432 |
| Oct 22, 2024 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -9.33% | 254,236 |
| Oct 21, 2024 | 0.72 | 0.78 | 0.66 | 0.68 | 0.68 | -8.03% | 264,033 |
| Oct 18, 2024 | 0.76 | 0.87 | 0.66 | 0.74 | 0.74 | 1.68% | 571,095 |
| Oct 17, 2024 | 0.54 | 0.73 | 0.54 | 0.73 | 0.73 | 29.89% | 1,240,727 |
| Oct 16, 2024 | 0.47 | 0.64 | 0.45 | 0.56 | 0.56 | 24.14% | 1,191,664 |
| Oct 15, 2024 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -0.79% | 121,649 |
| Oct 14, 2024 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -3.69% | 147,998 |
| Oct 11, 2024 | 0.42 | 0.51 | 0.41 | 0.47 | 0.47 | 17.41% | 366,040 |
| Oct 10, 2024 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -4.26% | 134,774 |
| Oct 9, 2024 | 0.42 | 0.47 | 0.38 | 0.42 | 0.42 | 0.21% | 297,621 |
| Oct 8, 2024 | 0.52 | 0.58 | 0.40 | 0.42 | 0.42 | -19.41% | 1,125,025 |
| Oct 7, 2024 | 0.53 | 0.72 | 0.50 | 0.52 | 0.52 | -13.31% | 2,115,975 |
| Oct 4, 2024 | 0.38 | 0.75 | 0.36 | 0.60 | 0.60 | 72.12% | 10,423,992 |
| Oct 3, 2024 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 6.68% | 25,097 |
| Oct 2, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 2.06% | 47,409 |
| Oct 1, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -7.08% | 39,523 |
| Sep 30, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 0.20% | 38,130 |
| Sep 27, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.21% | 26,558 |
| Sep 26, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.05% | 30,018 |
| Sep 25, 2024 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 2.82% | 34,982 |
| Sep 24, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.64% | 62,872 |
| Sep 23, 2024 | 0.34 | 0.36 | 0.31 | 0.31 | 0.31 | -5.76% | 50,066 |
| Sep 20, 2024 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -2.94% | 52,754 |
| Sep 19, 2024 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | - | 97,479 |
| Sep 18, 2024 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -3.41% | 43,268 |
| Sep 17, 2024 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | -3.85% | 33,720 |
| Sep 16, 2024 | 0.37 | 0.39 | 0.31 | 0.37 | 0.37 | 4.90% | 116,764 |
| Sep 13, 2024 | 0.35 | 0.39 | 0.33 | 0.35 | 0.35 | 5.76% | 231,874 |
| Sep 12, 2024 | 0.44 | 0.45 | 0.28 | 0.33 | 0.33 | -25.00% | 274,185 |
| Sep 11, 2024 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 6.33% | 95,241 |
| Sep 10, 2024 | 0.42 | 0.46 | 0.40 | 0.41 | 0.41 | 3.45% | 1,106,361 |
| Sep 9, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 30,457 |
| Sep 6, 2024 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | -2.30% | 49,618 |
| Sep 5, 2024 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -2.63% | 32,572 |
| Sep 4, 2024 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | -1.14% | 19,556 |
| Sep 3, 2024 | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | 2.41% | 69,614 |
| Aug 30, 2024 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.67% | 35,808 |
| Aug 29, 2024 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -0.73% | 65,652 |
| Aug 28, 2024 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -3.42% | 94,075 |
| Aug 27, 2024 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 0.93% | 114,669 |
| Aug 26, 2024 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 4.64% | 166,320 |
| Aug 23, 2024 | 0.36 | 0.43 | 0.35 | 0.41 | 0.41 | 5.78% | 196,903 |
| Aug 22, 2024 | 0.42 | 0.45 | 0.30 | 0.39 | 0.39 | -7.29% | 383,640 |
| Aug 21, 2024 | 0.36 | 0.44 | 0.25 | 0.42 | 0.42 | 31.25% | 1,232,726 |
| Aug 20, 2024 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 7.60% | 345,396 |
| Aug 19, 2024 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.52% | 185,284 |
| Aug 16, 2024 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | 1.38% | 309,391 |
| Aug 15, 2024 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 4.53% | 445,983 |
| Aug 14, 2024 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | -1.69% | 398,678 |
| Aug 13, 2024 | 0.26 | 0.33 | 0.25 | 0.29 | 0.29 | 2.44% | 1,107,846 |
| Aug 12, 2024 | 0.24 | 0.52 | 0.24 | 0.28 | 0.28 | 19.06% | 22,142,915 |
| Aug 9, 2024 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | - | 596,569 |
| Aug 8, 2024 | 0.45 | 0.49 | 0.19 | 0.24 | 0.24 | -61.85% | 2,893,715 |
| Aug 7, 2024 | 0.63 | 0.75 | 0.62 | 0.62 | 0.62 | -0.32% | 43,822 |
| Aug 6, 2024 | 0.70 | 0.75 | 0.62 | 0.63 | 0.63 | -3.83% | 17,101 |
| Aug 5, 2024 | 0.60 | 0.68 | 0.57 | 0.65 | 0.65 | 1.28% | 26,776 |
| Aug 2, 2024 | 0.62 | 0.68 | 0.62 | 0.64 | 0.64 | 3.48% | 31,462 |
| Aug 1, 2024 | 0.72 | 0.76 | 0.60 | 0.62 | 0.62 | -11.41% | 138,569 |
| Jul 31, 2024 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 6.04% | 104,728 |
| Jul 30, 2024 | 0.72 | 0.74 | 0.53 | 0.66 | 0.66 | -2.57% | 227,983 |
| Jul 29, 2024 | 0.86 | 0.89 | 0.60 | 0.68 | 0.68 | -17.38% | 301,962 |
| Jul 26, 2024 | 1.01 | 1.03 | 0.75 | 0.82 | 0.82 | -16.16% | 372,806 |
| Jul 25, 2024 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -2.20% | 37,265 |
| Jul 24, 2024 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 29,736 |
| Jul 23, 2024 | 1.02 | 1.11 | 0.97 | 1.03 | 1.03 | 0.98% | 141,961 |
| Jul 22, 2024 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 1.90% | 28,584 |
| Jul 19, 2024 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | 1.11% | 22,700 |
| Jul 18, 2024 | 1.03 | 1.10 | 0.96 | 0.99 | 0.99 | -3.88% | 56,396 |
| Jul 17, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 24,075 |
| Jul 16, 2024 | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | 9.51% | 76,015 |
| Jul 15, 2024 | 1.07 | 1.12 | 0.92 | 0.95 | 0.95 | -12.87% | 130,002 |
| Jul 12, 2024 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -2.50% | 38,762 |
| Jul 11, 2024 | 1.06 | 1.12 | 1.04 | 1.12 | 1.12 | 0.72% | 44,845 |
| Jul 10, 2024 | 1.16 | 1.24 | 1.06 | 1.11 | 1.11 | -9.02% | 201,242 |
| Jul 9, 2024 | 1.04 | 1.27 | 1.03 | 1.22 | 1.22 | 17.31% | 415,923 |
| Jul 8, 2024 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 22,088 |
| Jul 5, 2024 | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | 7.65% | 49,446 |