Entero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.48	0.48	0.48	0.48	-	-0.08%	1,920
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
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