Entero Therapeutics Inc. (ENTO)
NASDAQ: ENTO
· Real-Time Price · USD
2.11
0.28 (15.30%)
At close: Aug 18, 2025, 3:59 PM
2.01
-4.77%
Pre-market: Aug 19, 2025, 06:43 AM EDT
ENTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.81 | 2.30 | 1.65 | 2.16 | 2.16 | 18.03% | 399,130 |
| Aug 15, 2025 | 1.78 | 1.83 | 1.68 | 1.83 | 1.83 | -0.54% | 112,490 |
| Aug 14, 2025 | 1.75 | 1.91 | 1.62 | 1.84 | 1.84 | -2.13% | 263,304 |
| Aug 13, 2025 | 1.95 | 1.99 | 1.73 | 1.88 | 1.88 | -3.59% | 542,033 |
| Aug 12, 2025 | 1.57 | 1.96 | 1.54 | 1.95 | 1.95 | 7.14% | 1,523,820 |
| Aug 11, 2025 | 1.68 | 2.34 | 1.53 | 1.82 | 1.82 | 66.97% | 100,670,740 |
| Aug 8, 2025 | 1.20 | 1.21 | 1.08 | 1.09 | 1.09 | -6.84% | 53,733 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.11 | 1.17 | 1.17 | -11.36% | 56,633 |
| Aug 6, 2025 | 1.23 | 1.38 | 1.20 | 1.32 | 1.32 | 6.45% | 120,220 |
| Aug 5, 2025 | 1.29 | 1.34 | 1.22 | 1.24 | 1.24 | -3.13% | 7,639 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | 1.59% | 12,840 |
| Aug 1, 2025 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 62,000 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.32 | 1.32 | 1.32 | -3.65% | 28,967 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 30,759 |
| Jul 29, 2025 | 1.38 | 1.49 | 1.38 | 1.41 | 1.41 | 0.00% | 39,545 |
| Jul 28, 2025 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | -2.08% | 34,077 |
| Jul 25, 2025 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 16,767 |
| Jul 24, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | -1.36% | 44,408 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.68% | 11,181 |
| Jul 22, 2025 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | 0.00% | 26,567 |