Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
0.3620
+0.0001 (0.03%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Entero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.380.390.360.380.384.03%142,520
Apr 23, 20250.350.380.350.360.360.47%16,389
Apr 22, 20250.370.370.330.360.361.72%60,290
Apr 21, 20250.360.370.330.350.35-6.37%90,195
Apr 17, 20250.390.390.360.380.38-0.73%96,395
Apr 16, 20250.390.400.380.380.38-4.77%39,357
Apr 15, 20250.410.420.400.400.40-1.70%57,657
Apr 14, 20250.380.410.380.410.414.39%58,728
Apr 11, 20250.420.430.390.390.39-3.25%256,647
Apr 10, 20250.420.430.400.400.40-7.31%156,917
Apr 9, 20250.400.470.390.430.433.28%202,728
Apr 8, 20250.440.460.420.420.42-14.08%302,388
Apr 7, 20250.430.490.420.490.49-3.73%559,318
Apr 4, 20250.530.550.370.510.5116.48%17,861,078
Apr 3, 20250.410.480.370.440.446.30%7,767,600
Apr 2, 20250.410.470.410.410.410.24%30,930
Apr 1, 20250.480.480.390.410.41-14.58%160,067
Mar 31, 20250.480.540.470.480.48-0.06%26,641
Mar 28, 20250.560.570.480.480.48-10.21%79,325
Mar 27, 20250.570.570.530.540.54-7.60%28,983
Mar 26, 20250.550.580.500.580.584.71%44,655
Mar 25, 20250.570.580.550.550.55-7.60%34,937
Mar 24, 20250.600.600.520.600.60-1.25%119,723
Mar 21, 20250.520.610.500.610.6118.34%111,987
Mar 20, 20250.510.530.490.510.51-2.83%26,438
Mar 19, 20250.530.550.510.530.53-4.16%26,833
Mar 18, 20250.520.560.490.550.553.17%79,637
Mar 17, 20250.480.560.480.530.5310.58%105,113
Mar 14, 20250.470.540.470.480.482.12%47,318
Mar 13, 20250.500.500.460.470.47-5.37%21,870
Mar 12, 20250.460.500.430.500.504.57%60,701
Mar 11, 20250.480.510.450.480.48-0.63%207,945
Mar 10, 20250.530.550.480.480.48-12.83%80,160
Mar 7, 20250.540.620.520.550.55-1.67%144,303
Mar 6, 20250.540.640.500.560.56-0.85%387,349
Mar 5, 20250.480.580.480.560.5610.98%174,244
Mar 4, 20250.600.610.490.510.51-16.57%585,200
Mar 3, 20250.730.900.550.610.6123.31%9,231,227
Feb 28, 20250.490.490.470.490.494.30%9,762
Feb 27, 20250.480.500.470.470.47-0.15%15,314
Feb 26, 20250.480.490.470.480.480.42%12,350
Feb 25, 20250.480.490.470.470.47-1.66%20,624
Feb 24, 20250.480.500.480.480.48-2.49%13,463
Feb 21, 20250.510.510.490.490.49-4.82%50,803
Feb 20, 20250.530.530.510.520.521.59%4,033
Feb 19, 20250.530.530.510.510.512.02%9,698
Feb 18, 20250.510.530.500.500.50-2.78%23,970
Feb 14, 20250.500.540.490.510.511.86%40,213
Feb 13, 20250.520.520.480.510.512.64%12,839
Feb 12, 20250.490.510.450.490.49-1.60%86,235