Entero Therapeutics, Inc. (ENTO)

NASDAQ: ENTO · Real-Time Price · USD

0.4196

+0.0006 (0.14%)

At close: May 12, 2025, 4:00 PM

0.3500

-0.0696 (-16.59%)

After-hours: May 12, 2025, 7:39 PM EDT

Entero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.42	0.43	0.39	0.42	0.42	0.14%	146,723
May 9, 2025	0.40	0.43	0.39	0.42	0.42	5.09%	146,502
May 8, 2025	0.37	0.42	0.37	0.40	0.40	5.20%	398,794
May 7, 2025	0.38	0.39	0.36	0.38	0.38	6.64%	78,636
May 6, 2025	0.34	0.36	0.34	0.36	0.36	0.57%	35,316
May 5, 2025	0.35	0.37	0.34	0.35	0.35	-2.91%	35,053
May 2, 2025	0.36	0.36	0.35	0.36	0.36	2.59%	37,899
May 1, 2025	0.33	0.35	0.33	0.35	0.35	4.14%	20,159
Apr 30, 2025	0.36	0.36	0.32	0.34	0.34	-3.21%	93,824
Apr 29, 2025	0.38	0.38	0.35	0.35	0.35	-4.45%	20,263
Apr 28, 2025	0.37	0.39	0.35	0.37	0.37	2.33%	18,926
Apr 25, 2025	0.37	0.37	0.34	0.36	0.36	-4.38%	130,894
Apr 24, 2025	0.38	0.39	0.36	0.38	0.38	4.03%	142,520
Apr 23, 2025	0.35	0.38	0.35	0.36	0.36	0.47%	16,389
Apr 22, 2025	0.37	0.37	0.33	0.36	0.36	1.72%	60,290
Apr 21, 2025	0.36	0.37	0.33	0.35	0.35	-6.37%	90,195
Apr 17, 2025	0.39	0.39	0.36	0.38	0.38	-0.73%	96,395
Apr 16, 2025	0.39	0.40	0.38	0.38	0.38	-4.77%	39,357
Apr 15, 2025	0.41	0.42	0.40	0.40	0.40	-1.70%	57,657
Apr 14, 2025	0.38	0.41	0.38	0.41	0.41	4.39%	58,728
Apr 11, 2025	0.42	0.43	0.39	0.39	0.39	-3.25%	256,647
Apr 10, 2025	0.42	0.43	0.40	0.40	0.40	-7.31%	156,917
Apr 9, 2025	0.40	0.47	0.39	0.43	0.43	3.28%	202,728
Apr 8, 2025	0.44	0.46	0.42	0.42	0.42	-14.08%	302,388
Apr 7, 2025	0.43	0.49	0.42	0.49	0.49	-3.73%	559,318
Apr 4, 2025	0.53	0.55	0.37	0.51	0.51	16.48%	17,861,078
Apr 3, 2025	0.41	0.48	0.37	0.44	0.44	6.30%	7,767,600
Apr 2, 2025	0.41	0.47	0.41	0.41	0.41	0.24%	30,930
Apr 1, 2025	0.48	0.48	0.39	0.41	0.41	-14.58%	160,067
Mar 31, 2025	0.48	0.54	0.47	0.48	0.48	-0.06%	26,641
Mar 28, 2025	0.56	0.57	0.48	0.48	0.48	-10.21%	79,325
Mar 27, 2025	0.57	0.57	0.53	0.54	0.54	-7.60%	28,983
Mar 26, 2025	0.55	0.58	0.50	0.58	0.58	4.71%	44,655
Mar 25, 2025	0.57	0.58	0.55	0.55	0.55	-7.60%	34,937
Mar 24, 2025	0.60	0.60	0.52	0.60	0.60	-1.25%	119,723
Mar 21, 2025	0.52	0.61	0.50	0.61	0.61	18.34%	111,987
Mar 20, 2025	0.51	0.53	0.49	0.51	0.51	-2.83%	26,438
Mar 19, 2025	0.53	0.55	0.51	0.53	0.53	-4.16%	26,833
Mar 18, 2025	0.52	0.56	0.49	0.55	0.55	3.17%	79,637
Mar 17, 2025	0.48	0.56	0.48	0.53	0.53	10.58%	105,113
Mar 14, 2025	0.47	0.54	0.47	0.48	0.48	2.12%	47,318
Mar 13, 2025	0.50	0.50	0.46	0.47	0.47	-5.37%	21,870
Mar 12, 2025	0.46	0.50	0.43	0.50	0.50	4.57%	60,701
Mar 11, 2025	0.48	0.51	0.45	0.48	0.48	-0.63%	207,945
Mar 10, 2025	0.53	0.55	0.48	0.48	0.48	-12.83%	80,160
Mar 7, 2025	0.54	0.62	0.52	0.55	0.55	-1.67%	144,303
Mar 6, 2025	0.54	0.64	0.50	0.56	0.56	-0.85%	387,349
Mar 5, 2025	0.48	0.58	0.48	0.56	0.56	10.98%	174,244
Mar 4, 2025	0.60	0.61	0.49	0.51	0.51	-16.57%	585,200
Mar 3, 2025	0.73	0.90	0.55	0.61	0.61	23.31%	9,231,227