Entero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.51	0.51	0.49	0.49	0.49	-4.82%	50,803
Feb 20, 2025	0.53	0.53	0.51	0.52	0.52	1.59%	4,033
Feb 19, 2025	0.53	0.53	0.51	0.51	0.51	2.02%	9,698
Feb 18, 2025	0.51	0.53	0.50	0.50	0.50	-2.78%	23,970
Feb 14, 2025	0.50	0.54	0.49	0.51	0.51	1.86%	40,213
Feb 13, 2025	0.52	0.52	0.48	0.51	0.51	2.64%	12,839
Feb 12, 2025	0.49	0.51	0.45	0.49	0.49	-1.60%	86,235
Feb 11, 2025	0.50	0.51	0.48	0.50	0.50	-0.18%	57,206
Feb 10, 2025	0.54	0.58	0.48	0.50	0.50	-8.93%	66,194
Feb 7, 2025	0.52	0.60	0.50	0.55	0.55	8.91%	219,566
Feb 6, 2025	0.55	0.56	0.50	0.51	0.51	-8.18%	37,859
Feb 5, 2025	0.54	0.59	0.52	0.55	0.55	1.81%	43,085
Feb 4, 2025	0.55	0.60	0.53	0.54	0.54	-5.23%	70,660
Feb 3, 2025	0.48	0.63	0.48	0.57	0.57	14.39%	148,487
Jan 31, 2025	0.53	0.53	0.48	0.50	0.50	-0.32%	66,604
Jan 30, 2025	0.48	0.52	0.48	0.50	0.50	-0.02%	68,931
Jan 29, 2025	0.48	0.50	0.45	0.50	0.50	-	242,027
Jan 28, 2025	0.50	0.53	0.48	0.50	0.50	-1.96%	19,998
Jan 27, 2025	0.54	0.54	0.48	0.51	0.51	2.00%	57,406
Jan 24, 2025	0.50	0.54	0.47	0.50	0.50	-0.20%	49,137
Jan 23, 2025	0.50	0.54	0.47	0.50	0.50	-1.76%	34,277
Jan 22, 2025	0.55	0.55	0.49	0.51	0.51	-6.59%	23,705
Jan 21, 2025	0.55	0.57	0.36	0.55	0.55	1.11%	283,744
Jan 17, 2025	0.53	0.58	0.53	0.54	0.54	2.25%	15,401
Jan 16, 2025	0.56	0.56	0.52	0.53	0.53	-6.03%	19,871
Jan 15, 2025	0.56	0.62	0.54	0.56	0.56	1.17%	39,319
Jan 14, 2025	0.54	0.59	0.54	0.56	0.56	3.45%	21,533
Jan 13, 2025	0.56	0.58	0.53	0.54	0.54	-8.97%	43,279
Jan 10, 2025	0.62	0.62	0.58	0.59	0.59	-4.85%	62,729
Jan 8, 2025	0.68	0.68	0.60	0.62	0.62	-8.82%	60,401
Jan 7, 2025	0.69	0.70	0.65	0.68	0.68	3.66%	27,786
Jan 6, 2025	0.64	0.70	0.63	0.66	0.66	5.81%	141,193
Jan 3, 2025	0.65	0.66	0.61	0.62	0.62	-4.32%	72,150
Jan 2, 2025	0.63	0.67	0.61	0.65	0.65	4.18%	40,253
Dec 31, 2024	0.60	0.68	0.60	0.62	0.62	0.32%	157,222
Dec 30, 2024	0.60	0.63	0.59	0.62	0.62	3.16%	62,975
Dec 27, 2024	0.63	0.63	0.59	0.60	0.60	-4.60%	101,576
Dec 26, 2024	0.63	0.66	0.61	0.63	0.63	-0.43%	52,038
Dec 24, 2024	0.60	0.66	0.59	0.63	0.63	2.05%	36,864
Dec 23, 2024	0.61	0.66	0.60	0.62	0.62	-1.59%	33,954
Dec 20, 2024	0.60	0.66	0.57	0.63	0.63	1.88%	64,938
Dec 19, 2024	0.58	0.64	0.58	0.62	0.62	10.43%	111,162
Dec 18, 2024	0.55	0.67	0.55	0.56	0.56	2.28%	84,221
Dec 17, 2024	0.55	0.58	0.52	0.55	0.55	-3.95%	170,299
Dec 16, 2024	0.57	0.57	0.54	0.57	0.57	-2.38%	32,220
Dec 13, 2024	0.63	0.64	0.58	0.58	0.58	-6.83%	72,549
Dec 12, 2024	0.47	0.70	0.46	0.63	0.63	6.58%	425,678
Dec 11, 2024	0.61	0.66	0.55	0.59	0.59	-9.82%	398,463
Dec 10, 2024	0.75	0.79	0.59	0.65	0.65	-18.50%	605,302
Dec 9, 2024	0.87	0.93	0.76	0.80	0.80	0.10%	2,366,012
Dec 6, 2024	0.74	0.83	0.63	0.80	0.80	20.00%	1,922,115
Dec 5, 2024	0.48	0.74	0.48	0.67	0.67	34.27%	422,975
Dec 4, 2024	0.48	0.50	0.46	0.50	0.50	3.33%	24,973
Dec 3, 2024	0.48	0.50	0.46	0.48	0.48	4.35%	27,071
Dec 2, 2024	0.47	0.50	0.45	0.46	0.46	-2.95%	67,694
Nov 29, 2024	0.45	0.49	0.42	0.47	0.47	4.29%	25,201
Nov 27, 2024	0.45	0.48	0.41	0.45	0.45	-2.30%	21,244
Nov 26, 2024	0.48	0.48	0.45	0.47	0.47	-1.23%	58,822
Nov 25, 2024	0.45	0.49	0.45	0.47	0.47	3.90%	37,519
Nov 22, 2024	0.42	0.46	0.39	0.45	0.45	9.23%	50,133
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