Skip to main content
Entero Therapeutics, Inc. (ENTO)
NASDAQ: ENTO · Real-Time Price · USD
0.348
+0.008 (2.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.320.350.320.330.332.82%34,982
Sep 24, 20240.310.330.310.320.321.64%62,872
Sep 23, 20240.340.360.310.310.31-5.76%50,066
Sep 20, 20240.370.370.330.330.33-2.94%52,754
Sep 19, 20240.360.370.340.340.34-97,479
Sep 18, 20240.370.380.340.340.34-3.41%43,268
Sep 17, 20240.340.380.340.350.35-3.85%33,720
Sep 16, 20240.370.390.310.370.374.90%116,764
Sep 13, 20240.350.390.330.350.355.76%231,874
Sep 12, 20240.440.450.280.330.33-25.00%274,185
Sep 11, 20240.420.450.420.440.446.33%95,241
Sep 10, 20240.420.460.400.410.413.45%1,106,361
Sep 9, 20240.400.420.390.400.401.27%30,457
Sep 6, 20240.390.400.360.400.40-2.30%49,618
Sep 5, 20240.410.430.390.400.40-2.63%32,572
Sep 4, 20240.420.430.380.420.42-1.14%19,556
Sep 3, 20240.440.440.390.420.422.41%69,614
Aug 30, 20240.410.440.410.410.41-1.68%35,808
Aug 29, 20240.440.450.400.420.42-0.71%65,652
Aug 28, 20240.420.440.410.420.42-3.43%94,075
Aug 27, 20240.440.460.430.440.440.93%114,669
Aug 26, 20240.420.450.420.430.434.64%166,320
Aug 23, 20240.360.430.350.410.415.78%196,903
Aug 22, 20240.420.450.300.390.39-7.29%383,640
Aug 21, 20240.360.440.250.420.4231.25%1,232,726
Aug 20, 20240.300.330.280.320.327.60%345,396
Aug 19, 20240.310.310.280.300.30-1.52%185,284
Aug 16, 20240.300.320.270.300.301.38%309,391
Aug 15, 20240.280.300.270.300.304.53%445,983
Aug 14, 20240.270.310.270.290.29-1.69%398,678
Aug 13, 20240.260.330.250.290.292.44%1,107,846
Aug 12, 20240.240.520.240.280.2819.06%22,142,915
Aug 9, 20240.230.250.210.240.24-596,569
Aug 8, 20240.450.490.190.240.24-61.85%2,893,715
Aug 7, 20240.630.750.620.620.62-0.32%43,822
Aug 6, 20240.700.750.620.630.63-3.83%17,101
Aug 5, 20240.600.680.570.650.651.28%26,776
Aug 2, 20240.620.680.620.640.643.48%31,462
Aug 1, 20240.720.760.600.620.62-11.41%138,569
Jul 31, 20240.650.710.650.700.706.04%104,728
Jul 30, 20240.720.740.530.660.66-2.57%227,983
Jul 29, 20240.860.890.600.680.68-17.38%301,962
Jul 26, 20241.011.030.750.820.82-16.16%372,806
Jul 25, 20240.991.020.950.980.98-2.20%37,265
Jul 24, 20241.001.081.001.001.00-2.91%29,736
Jul 23, 20241.021.110.971.031.030.98%141,961
Jul 22, 20241.021.051.011.021.021.90%28,584
Jul 19, 20241.001.040.971.001.001.11%22,700
Jul 18, 20241.031.100.960.990.99-3.88%56,396
Jul 17, 20241.011.031.001.031.03-0.96%24,075
Jul 16, 20240.961.070.961.041.049.51%76,015
Jul 15, 20241.071.120.920.950.95-12.87%130,002
Jul 12, 20241.151.151.031.091.09-2.50%38,762
Jul 11, 20241.061.121.041.121.120.72%44,845
Jul 10, 20241.161.241.061.111.11-9.02%201,242
Jul 9, 20241.041.271.031.221.2217.31%415,923
Jul 8, 20241.041.061.011.041.04-2.80%22,088
Jul 5, 20240.981.080.981.071.077.65%49,446
Jul 3, 20241.001.000.980.990.991.42%15,708
Jul 2, 20241.161.160.950.980.98-12.49%210,680
Jul 1, 20241.241.241.001.121.12-8.94%305,623
Jun 28, 20241.251.291.191.231.232.50%119,228
Jun 27, 20241.541.541.101.201.20-30.23%1,241,088
Jun 26, 20241.761.841.721.721.72-4.44%13,954
Jun 25, 20241.731.911.731.801.801.58%47,133
Jun 24, 20241.911.931.701.771.77-2.10%37,640
Jun 21, 20242.192.191.801.811.81-12.56%62,752
Jun 20, 20241.912.291.812.072.076.70%107,115
Jun 18, 20242.152.151.891.941.94-6.73%17,896
Jun 17, 20242.062.181.872.082.080.48%29,928
Jun 14, 20242.292.292.052.072.07-5.91%11,868
Jun 13, 20242.072.322.072.202.206.28%27,032
Jun 12, 20242.332.331.982.072.07-5.91%41,473
Jun 11, 20242.412.412.102.202.20-6.98%35,394
Jun 10, 20242.382.462.202.372.37-3.19%55,760
Jun 7, 20242.612.612.292.442.44-3.06%14,053
Jun 6, 20242.552.642.502.522.52-0.40%13,359
Jun 5, 20242.702.702.512.532.53-1.56%9,835
Jun 4, 20242.662.732.562.572.57-7.55%13,033
Jun 3, 20242.692.862.552.782.782.96%15,620
May 31, 20242.632.752.632.702.702.66%14,364
May 30, 20242.602.782.602.632.632.33%30,158
May 29, 20242.712.852.552.572.57-35,810
May 28, 20242.842.842.552.572.57-29,255
May 24, 20242.832.852.552.572.57-8.87%11,532
May 23, 20242.812.912.682.822.82-4.15%14,474
May 22, 20242.992.992.852.942.942.87%12,123
May 21, 20242.842.902.642.862.860.35%11,759
May 20, 20243.003.002.842.852.85-4.36%16,491
May 17, 20243.103.162.872.982.980.68%16,144
May 16, 20242.933.052.832.962.964.59%56,525
May 15, 20242.923.042.742.832.83-4.71%44,733
May 14, 20243.013.072.772.972.97-0.67%38,268
May 13, 20242.852.992.802.992.994.91%19,354
May 10, 20242.692.852.642.852.851.06%26,775
May 9, 20242.812.872.782.822.821.44%5,232
May 8, 20242.682.832.682.782.785.30%45,411
May 7, 20242.702.772.612.642.641.54%14,867
May 6, 20242.792.792.332.602.60-95,388
May 3, 20242.852.992.592.602.60-6.81%45,938