Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entero Therapeutics Inc. - Common Stock (NQ: ENTO )

0.5281 -0.0339 (-6.03%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 16, 2025 0.5600 0.5600 0.5202 0.5281 19,871 -0.03(-6.03%)
Jan 15, 2025 0.5600 0.6200 0.5400 0.5620 39,319 +0.01(+1.17%)
Jan 14, 2025 0.5440 0.5900 0.5370 0.5555 21,533 +0.02(+3.45%)
Jan 13, 2025 0.5600 0.5810 0.5330 0.5370 43,179 -0.05(-8.97%)
Jan 10, 2025 0.6180 0.6190 0.5800 0.5899 62,729 -0.03(-4.85%)
Jan 08, 2025 0.6780 0.6800 0.6010 0.6200 60,401 -0.06(-8.82%)
Jan 07, 2025 0.6900 0.7000 0.6500 0.6800 27,576 +0.02(+3.66%)
Jan 06, 2025 0.6400 0.7000 0.6309 0.6560 141,021 +0.04(+5.81%)
Jan 03, 2025 0.6508 0.6550 0.6100 0.6200 72,150 -0.03(-4.32%)
Jan 02, 2025 0.6300 0.6718 0.6100 0.6480 39,753 +0.03(+4.18%)
Dec 31, 2024 0.6220 0 +0.00(+0.32%)
Dec 30, 2024 0.6000 0.6300 0.5900 0.6200 62,975 +0.02(+3.16%)
Dec 27, 2024 0.6300 0.6307 0.5902 0.6010 101,576 -0.03(-4.60%)
Dec 26, 2024 0.6300 0.6650 0.6100 0.6300 52,038 -0.00(-0.43%)
Dec 24, 2024 0.6011 0.6640 0.5900 0.6327 36,864 +0.01(+2.05%)
Dec 23, 2024 0.6124 0.6645 0.6000 0.6200 33,954 -0.01(-1.59%)
Dec 20, 2024 0.5998 0.6615 0.5735 0.6300 64,938 +0.02(+2.61%)
Dec 19, 2024 0.5820 0.6400 0.5820 0.6140 87,682 +0.05(+9.64%)
Dec 18, 2024 0.5509 0.6700 0.5509 0.5600 84,221 +0.01(+2.28%)
Dec 17, 2024 0.5450 0.5798 0.5214 0.5475 170,273 -0.02(-3.95%)
Dec 16, 2024 0.5600 0.5700 0.5400 0.5700 32,170 -0.01(-2.38%)
Dec 13, 2024 0.6300 0.6434 0.5800 0.5839 72,549 -0.04(-6.83%)
Dec 12, 2024 0.4708 0.7000 0.4622 0.6267 425,657 +0.04(+6.58%)
Dec 11, 2024 0.6066 0.6600 0.5506 0.5880 396,880 -0.06(-9.82%)
Dec 10, 2024 0.7531 0.7900 0.5893 0.6520 591,223 -0.15(-18.50%)
Dec 09, 2024 0.8700 0.9260 0.7600 0.8000 2,304,648 +0.00(+0.10%)
Dec 06, 2024 0.7380 0.8300 0.6343 0.7992 1,922,118 +0.13(+20.00%)
Dec 05, 2024 0.4800 0.7400 0.4800 0.6660 415,378 +0.17(+34.27%)
Dec 04, 2024 0.4800 0.4960 0.4600 0.4960 24,847 +0.02(+3.33%)
Dec 03, 2024 0.4800 0.5000 0.4600 0.4800 19,371 +0.02(+4.35%)
Dec 02, 2024 0.4710 0.4999 0.4470 0.4600 67,629 -0.01(-2.85%)
Nov 29, 2024 0.4530 0.4899 0.4150 0.4735 25,201 +0.02(+4.18%)
Nov 27, 2024 0.4507 0.4770 0.4124 0.4545 21,244 -0.01(-2.30%)
Nov 26, 2024 0.4820 0.4820 0.4500 0.4652 58,822 -0.01(-1.23%)
Nov 25, 2024 0.4533 0.4900 0.4533 0.4710 37,519 +0.02(+3.90%)
Nov 22, 2024 0.4200 0.4600 0.3900 0.4533 50,133 +0.04(+9.23%)
Nov 21, 2024 0.3980 0.4200 0.3881 0.4150 27,418 +0.01(+3.49%)
Nov 20, 2024 0.4053 0.4286 0.3800 0.4010 85,634 -0.01(-1.72%)
Nov 19, 2024 0.4300 0.4401 0.3820 0.4080 95,688 -0.03(-7.38%)
Nov 18, 2024 0.4900 0.4900 0.4205 0.4405 147,819 -0.05(-10.07%)
Nov 15, 2024 0.5015 0.5015 0.4384 0.4898 65,662 -0.03(-6.06%)
Nov 14, 2024 0.6150 0.6150 0.4249 0.5214 584,136 -0.11(-17.24%)
Nov 13, 2024 0.5600 0.6799 0.5636 0.6300 1,876,744 +0.01(+1.61%)
Nov 12, 2024 0.6400 0.6520 0.6100 0.6200 45,996 -0.02(-2.61%)
Nov 11, 2024 0.6771 0.6843 0.6000 0.6366 46,209 -0.05(-7.47%)
Nov 08, 2024 0.6600 0.7162 0.6600 0.6880 19,017 +0.03(+4.24%)
Nov 07, 2024 0.7000 0.7000 0.6600 0.6600 39,677 -0.02(-2.94%)
Nov 06, 2024 0.6800 0.7050 0.6500 0.6800 26,041 -0.03(-4.63%)
Nov 05, 2024 0.6540 0.7156 0.6540 0.7130 29,653 +0.04(+5.75%)
Nov 04, 2024 0.6774 0.7162 0.6326 0.6742 92,983 -0.01(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.