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 )

0.5144 +0.0094 (+1.86%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 14, 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 (%)
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%)
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 87,651 +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%)
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.