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 )

0.4770 -0.0031 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.5341 0.5490 0.4801 0.4801 81,337 -0.07(-12.82%)
Mar 07, 2025 0.5400 0.6205 0.5240 0.5507 144,303 -0.01(-1.66%)
Mar 06, 2025 0.5400 0.6400 0.5044 0.5600 386,385 -0.00(-0.85%)
Mar 05, 2025 0.4790 0.5756 0.4790 0.5648 173,409 +0.06(+10.98%)
Mar 04, 2025 0.6000 0.6100 0.4900 0.5089 582,244 -0.10(-16.57%)
Mar 03, 2025 0.7286 0.8989 0.5500 0.6100 9,211,505 +0.12(+23.31%)
Feb 28, 2025 0.4899 0.4947 0.4650 0.4947 9,762 +0.02(+4.30%)
Feb 27, 2025 0.4750 0.5000 0.4650 0.4743 15,314 -0.00(-0.15%)
Feb 26, 2025 0.4815 0.4890 0.4716 0.4750 12,270 +0.00(+0.42%)
Feb 25, 2025 0.4800 0.4879 0.4730 0.4730 20,564 -0.01(-1.66%)
Feb 24, 2025 0.4800 0.5025 0.4800 0.4810 13,448 -0.01(-2.49%)
Feb 21, 2025 0.5053 0.5120 0.4933 0.4933 50,803 -0.02(-4.82%)
Feb 20, 2025 0.5297 0.5299 0.5100 0.5183 4,010 +0.01(+1.59%)
Feb 19, 2025 0.5300 0.5300 0.5100 0.5102 9,698 +0.01(+2.02%)
Feb 18, 2025 0.5145 0.5300 0.5001 0.5001 23,966 -0.01(-2.78%)
Feb 14, 2025 0.5000 0.5350 0.4902 0.5144 40,213 +0.01(+1.86%)
Feb 13, 2025 0.5190 0.5200 0.4751 0.5050 12,768 +0.01(+2.64%)
Feb 12, 2025 0.4900 0.5100 0.4506 0.4920 85,525 -0.01(-1.60%)
Feb 11, 2025 0.4950 0.5125 0.4803 0.5000 57,206 -0.00(-0.18%)
Feb 10, 2025 0.5400 0.5799 0.4802 0.5009 66,104 -0.05(-8.93%)
Feb 07, 2025 0.5200 0.5990 0.5000 0.5500 219,566 +0.05(+8.91%)
Feb 06, 2025 0.5500 0.5579 0.5000 0.5050 37,859 -0.05(-8.18%)
Feb 05, 2025 0.5400 0.5899 0.5200 0.5500 43,065 +0.01(+1.81%)
Feb 04, 2025 0.5529 0.5985 0.5298 0.5402 70,319 -0.03(-5.23%)
Feb 03, 2025 0.4849 0.6250 0.4803 0.5700 148,283 +0.07(+14.39%)
Jan 31, 2025 0.5300 0.5300 0.4810 0.4983 66,604 -0.00(-0.32%)
Jan 30, 2025 0.4800 0.5222 0.4802 0.4999 68,680 -0.00(-0.02%)
Jan 29, 2025 0.4840 0.5000 0.4500 0.5000 239,038 +0.00(+0.00%)
Jan 28, 2025 0.5042 0.5294 0.4800 0.5000 19,792 -0.01(-1.96%)
Jan 27, 2025 0.5400 0.5400 0.4818 0.5100 57,374 +0.01(+2.00%)
Jan 24, 2025 0.5000 0.5379 0.4650 0.5000 49,137 -0.00(-0.20%)
Jan 23, 2025 0.5000 0.5400 0.4705 0.5010 34,174 -0.01(-1.76%)
Jan 22, 2025 0.5450 0.5450 0.4900 0.5100 23,688 -0.04(-6.59%)
Jan 21, 2025 0.5500 0.5679 0.3612 0.5460 283,744 +0.01(+1.11%)
Jan 17, 2025 0.5300 0.5760 0.5294 0.5400 15,401 +0.01(+2.25%)
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%)
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.