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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.70% | 57,657 |
Apr 14, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 4.39% | 58,728 |
Apr 11, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -3.25% | 256,647 |
Apr 10, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -7.31% | 156,917 |
Apr 9, 2025 | 0.40 | 0.47 | 0.39 | 0.43 | 0.43 | 3.28% | 202,728 |
Apr 8, 2025 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | -14.08% | 302,388 |
Apr 7, 2025 | 0.43 | 0.49 | 0.42 | 0.49 | 0.49 | -3.73% | 559,318 |
Apr 4, 2025 | 0.53 | 0.55 | 0.37 | 0.51 | 0.51 | 16.48% | 17,861,078 |
Apr 3, 2025 | 0.41 | 0.48 | 0.37 | 0.44 | 0.44 | 6.30% | 7,767,600 |
Apr 2, 2025 | 0.41 | 0.47 | 0.41 | 0.41 | 0.41 | 0.24% | 30,930 |
Apr 1, 2025 | 0.48 | 0.48 | 0.39 | 0.41 | 0.41 | -14.58% | 160,067 |
Mar 31, 2025 | 0.48 | 0.54 | 0.47 | 0.48 | 0.48 | -0.06% | 26,641 |
Mar 28, 2025 | 0.56 | 0.57 | 0.48 | 0.48 | 0.48 | -10.21% | 79,325 |
Mar 27, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -7.60% | 28,983 |
Mar 26, 2025 | 0.55 | 0.58 | 0.50 | 0.58 | 0.58 | 4.71% | 44,655 |
Mar 25, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -7.60% | 34,937 |
Mar 24, 2025 | 0.60 | 0.60 | 0.52 | 0.60 | 0.60 | -1.25% | 119,723 |
Mar 21, 2025 | 0.52 | 0.61 | 0.50 | 0.61 | 0.61 | 18.34% | 111,987 |
Mar 20, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | -2.83% | 26,438 |
Mar 19, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -4.16% | 26,833 |
Mar 18, 2025 | 0.52 | 0.56 | 0.49 | 0.55 | 0.55 | 3.17% | 79,637 |
Mar 17, 2025 | 0.48 | 0.56 | 0.48 | 0.53 | 0.53 | 10.58% | 105,113 |
Mar 14, 2025 | 0.47 | 0.54 | 0.47 | 0.48 | 0.48 | 2.12% | 47,318 |
Mar 13, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.37% | 21,870 |
Mar 12, 2025 | 0.46 | 0.50 | 0.43 | 0.50 | 0.50 | 4.57% | 60,701 |
Mar 11, 2025 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | -0.63% | 207,945 |
Mar 10, 2025 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -12.83% | 80,160 |
Mar 7, 2025 | 0.54 | 0.62 | 0.52 | 0.55 | 0.55 | -1.67% | 144,303 |
Mar 6, 2025 | 0.54 | 0.64 | 0.50 | 0.56 | 0.56 | -0.85% | 387,349 |
Mar 5, 2025 | 0.48 | 0.58 | 0.48 | 0.56 | 0.56 | 10.98% | 174,244 |
Mar 4, 2025 | 0.60 | 0.61 | 0.49 | 0.51 | 0.51 | -16.57% | 585,200 |
Mar 3, 2025 | 0.73 | 0.90 | 0.55 | 0.61 | 0.61 | 23.31% | 9,231,227 |
Feb 28, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 9,762 |
Feb 27, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -0.15% | 15,314 |
Feb 26, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.42% | 12,350 |
Feb 25, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.66% | 20,624 |
Feb 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.49% | 13,463 |
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 |