Entero Therapeutics, Inc. (ENTO)

Entero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.63	0.63	0.59	0.60	0.60	-4.60%	100,536
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
Sep 26, 2024	0.33	0.35	0.33	0.35	0.35	7.05%	30,018
Sep 25, 2024	0.32	0.35	0.32	0.33	0.33	2.82%	34,982
Sep 24, 2024	0.31	0.33	0.31	0.32	0.32	1.64%	62,872
Sep 23, 2024	0.34	0.36	0.31	0.31	0.31	-5.76%	50,066
Sep 20, 2024	0.37	0.37	0.33	0.33	0.33	-2.94%	52,754
Sep 19, 2024	0.36	0.37	0.34	0.34	0.34	-	97,479
Sep 18, 2024	0.37	0.38	0.34	0.34	0.34	-3.41%	43,268
Sep 17, 2024	0.34	0.38	0.34	0.35	0.35	-3.85%	33,720
Sep 16, 2024	0.37	0.39	0.31	0.37	0.37	4.90%	116,764
Sep 13, 2024	0.35	0.39	0.33	0.35	0.35	5.76%	231,874
Sep 12, 2024	0.44	0.45	0.28	0.33	0.33	-25.00%	274,185
Sep 11, 2024	0.42	0.45	0.42	0.44	0.44	6.33%	95,241
Sep 10, 2024	0.42	0.46	0.40	0.41	0.41	3.45%	1,106,361
Sep 9, 2024	0.40	0.42	0.39	0.40	0.40	1.27%	30,457
Sep 6, 2024	0.39	0.40	0.36	0.40	0.40	-2.30%	49,618
Sep 5, 2024	0.41	0.43	0.39	0.40	0.40	-2.63%	32,572
Sep 4, 2024	0.42	0.43	0.38	0.42	0.42	-1.14%	19,556
Sep 3, 2024	0.44	0.44	0.39	0.42	0.42	2.41%	69,614
Aug 30, 2024	0.41	0.44	0.41	0.41	0.41	-1.67%	35,808
Aug 29, 2024	0.44	0.45	0.40	0.42	0.42	-0.73%	65,652
Aug 28, 2024	0.42	0.44	0.41	0.42	0.42	-3.42%	94,075
Aug 27, 2024	0.44	0.46	0.43	0.44	0.44	0.93%	114,669
Aug 26, 2024	0.42	0.45	0.42	0.43	0.43	4.64%	166,320
Aug 23, 2024	0.36	0.43	0.35	0.41	0.41	5.78%	196,903
Aug 22, 2024	0.42	0.45	0.30	0.39	0.39	-7.29%	383,640
Aug 21, 2024	0.36	0.44	0.25	0.42	0.42	31.25%	1,232,726
Aug 20, 2024	0.30	0.33	0.28	0.32	0.32	7.60%	345,396
Aug 19, 2024	0.31	0.31	0.28	0.30	0.30	-1.52%	185,284
Aug 16, 2024	0.30	0.32	0.27	0.30	0.30	1.38%	309,391
Aug 15, 2024	0.28	0.30	0.27	0.30	0.30	4.53%	445,983
Aug 14, 2024	0.27	0.31	0.27	0.29	0.29	-1.69%	398,678
Aug 13, 2024	0.26	0.33	0.25	0.29	0.29	2.44%	1,107,846
Aug 12, 2024	0.24	0.52	0.24	0.28	0.28	19.06%	22,142,915
Aug 9, 2024	0.23	0.25	0.21	0.24	0.24	-	596,569
Aug 8, 2024	0.45	0.49	0.19	0.24	0.24	-61.85%	2,893,715
Aug 7, 2024	0.63	0.75	0.62	0.62	0.62	-0.32%	43,822

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.