Entero Therapeutics Inc. (ENTO)
NASDAQ: ENTO
· Real-Time Price · USD
4.53
0.24 (5.59%)
At close: Oct 02, 2025, 1:09 PM
ENTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.65 | 5.18 | 4.10 | 4.29 | 4.29 | -14.20% | 2,972,917 |
| Sep 30, 2025 | 4.89 | 5.06 | 4.70 | 5.00 | 5.00 | 0.81% | 129,359 |
| Sep 29, 2025 | 4.62 | 5.41 | 4.62 | 4.96 | 4.96 | 4.42% | 229,811 |
| Sep 26, 2025 | 4.72 | 4.78 | 4.51 | 4.75 | 4.75 | 0.85% | 93,000 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.55 | 4.71 | 4.71 | -5.99% | 44,287 |
| Sep 24, 2025 | 5.08 | 5.08 | 4.85 | 5.01 | 5.01 | -1.57% | 47,947 |
| Sep 23, 2025 | 4.71 | 5.24 | 4.70 | 5.09 | 5.09 | 2.00% | 62,100 |
| Sep 22, 2025 | 4.96 | 5.47 | 4.72 | 4.99 | 4.99 | -3.29% | 202,711 |
| Sep 19, 2025 | 4.79 | 5.20 | 4.74 | 5.16 | 5.16 | 12.17% | 161,794 |
| Sep 18, 2025 | 4.71 | 4.71 | 3.75 | 4.60 | 4.60 | -3.77% | 295,265 |
| Sep 17, 2025 | 4.09 | 5.20 | 4.09 | 4.78 | 4.78 | 17.73% | 298,488 |
| Sep 16, 2025 | 3.57 | 4.61 | 3.56 | 4.06 | 4.06 | 13.09% | 393,100 |
| Sep 15, 2025 | 2.99 | 3.70 | 2.98 | 3.59 | 3.59 | 13.97% | 325,664 |
| Sep 12, 2025 | 2.31 | 3.29 | 2.31 | 3.15 | 3.15 | 36.96% | 616,303 |
| Sep 11, 2025 | 2.47 | 2.59 | 2.25 | 2.30 | 2.30 | -7.26% | 134,000 |
| Sep 10, 2025 | 2.32 | 2.50 | 2.32 | 2.48 | 2.48 | 6.90% | 82,042 |
| Sep 9, 2025 | 2.58 | 2.59 | 2.22 | 2.32 | 2.32 | -11.79% | 48,104 |
| Sep 8, 2025 | 2.68 | 2.71 | 2.63 | 2.63 | 2.63 | -2.59% | 17,400 |
| Sep 5, 2025 | 2.65 | 2.71 | 2.59 | 2.70 | 2.70 | 1.89% | 16,411 |
| Sep 4, 2025 | 2.69 | 2.73 | 2.62 | 2.65 | 2.65 | -4.33% | 29,120 |
Page 1 of 113