Entero Therapeutics Inc. (ENTO)
NASDAQ: ENTO
· Real-Time Price · USD
2.43
-0.05 (-2.02%)
At close: Sep 11, 2025, 3:40 PM
ENTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.32 | 2.50 | 2.32 | 2.48 | 2.48 | 6.90% | 82,031 |
| 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 |
| Sep 3, 2025 | 2.77 | 2.95 | 2.61 | 2.77 | 2.77 | 1.09% | 114,100 |
| Sep 2, 2025 | 2.23 | 2.88 | 2.05 | 2.74 | 2.74 | 20.18% | 375,910 |
| Aug 29, 2025 | 2.10 | 2.28 | 1.97 | 2.28 | 2.28 | 6.05% | 117,067 |
| Aug 28, 2025 | 1.90 | 2.15 | 1.73 | 2.15 | 2.15 | 12.57% | 274,361 |
| Aug 27, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | 0.53% | 47,618 |
| Aug 26, 2025 | 2.01 | 2.13 | 1.89 | 1.90 | 1.90 | -7.32% | 104,942 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 40,400 |
| Aug 22, 2025 | 2.06 | 2.25 | 2.02 | 2.04 | 2.04 | 0.49% | 163,800 |
| Aug 21, 2025 | 2.04 | 2.12 | 1.90 | 2.03 | 2.03 | -1.46% | 115,589 |
| Aug 20, 2025 | 1.85 | 2.07 | 1.83 | 2.06 | 2.06 | 6.74% | 219,944 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.87 | 1.93 | 1.93 | -10.65% | 204,900 |
| Aug 18, 2025 | 1.81 | 2.30 | 1.65 | 2.16 | 2.16 | 18.03% | 409,043 |
| 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 |