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 )

0.6300 +0.0116 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 0.4710 0.4999 0.4470 0.4600 67,629 -0.01(-2.85%)
Nov 29, 2024 0.4530 0.4899 0.4150 0.4735 25,201 +0.02(+4.18%)
Nov 27, 2024 0.4507 0.4770 0.4124 0.4545 21,244 -0.01(-2.30%)
Nov 26, 2024 0.4820 0.4820 0.4500 0.4652 58,822 -0.01(-1.23%)
Nov 25, 2024 0.4533 0.4900 0.4533 0.4710 37,519 +0.02(+3.90%)
Nov 22, 2024 0.4200 0.4600 0.3900 0.4533 50,133 +0.04(+9.23%)
Nov 21, 2024 0.3980 0.4200 0.3881 0.4150 27,418 +0.01(+3.49%)
Nov 20, 2024 0.4053 0.4286 0.3800 0.4010 85,634 -0.01(-1.72%)
Nov 19, 2024 0.4300 0.4401 0.3820 0.4080 95,688 -0.03(-7.38%)
Nov 18, 2024 0.4900 0.4900 0.4205 0.4405 147,819 -0.05(-10.07%)
Nov 15, 2024 0.5015 0.5015 0.4384 0.4898 65,662 -0.03(-6.06%)
Nov 14, 2024 0.6150 0.6150 0.4249 0.5214 584,136 -0.11(-17.24%)
Nov 13, 2024 0.5600 0.6799 0.5636 0.6300 1,876,744 +0.01(+1.61%)
Nov 12, 2024 0.6400 0.6520 0.6100 0.6200 45,996 -0.02(-2.61%)
Nov 11, 2024 0.6771 0.6843 0.6000 0.6366 46,209 -0.05(-7.47%)
Nov 08, 2024 0.6600 0.7162 0.6600 0.6880 19,017 +0.03(+4.24%)
Nov 07, 2024 0.7000 0.7000 0.6600 0.6600 39,677 -0.02(-2.94%)
Nov 06, 2024 0.6800 0.7050 0.6500 0.6800 26,041 -0.03(-4.63%)
Nov 05, 2024 0.6540 0.7156 0.6540 0.7130 29,653 +0.04(+5.75%)
Nov 04, 2024 0.6774 0.7162 0.6326 0.6742 92,983 -0.01(-2.01%)
Nov 01, 2024 0.6500 0.7208 0.6500 0.6880 115,285 +0.05(+7.50%)
Oct 31, 2024 0.6100 0.6500 0.6090 0.6400 48,341 +0.03(+4.95%)
Oct 30, 2024 0.6000 0.6100 0.5840 0.6098 42,707 +0.01(+1.63%)
Oct 29, 2024 0.6000 0.6300 0.5332 0.6000 224,851 +0.02(+3.64%)
Oct 28, 2024 0.6300 0.6870 0.5694 0.5789 255,790 -0.05(-8.23%)
Oct 25, 2024 0.6800 0.7162 0.6300 0.6308 105,785 -0.05(-7.78%)
Oct 24, 2024 0.6290 0.7500 0.6200 0.6840 279,247 +0.08(+13.06%)
Oct 23, 2024 0.6200 0.6300 0.5801 0.6050 59,411 -0.01(-1.87%)
Oct 22, 2024 0.6500 0.6500 0.5862 0.6165 254,236 -0.06(-9.34%)
Oct 21, 2024 0.7172 0.7830 0.6600 0.6800 262,587 -0.06(-8.03%)
Oct 18, 2024 0.7600 0.8655 0.6634 0.7394 571,095 +0.01(+1.68%)
Oct 17, 2024 0.5400 0.7272 0.5350 0.7272 1,236,701 +0.17(+29.88%)
Oct 16, 2024 0.4694 0.6400 0.4530 0.5599 1,189,245 +0.11(+24.15%)
Oct 15, 2024 0.4779 0.4900 0.4470 0.4510 121,634 -0.00(-0.79%)
Oct 14, 2024 0.4700 0.4800 0.4200 0.4546 147,998 -0.02(-3.69%)
Oct 11, 2024 0.4200 0.5100 0.4109 0.4720 366,040 +0.07(+17.41%)
Oct 10, 2024 0.4300 0.4449 0.3883 0.4020 133,094 -0.02(-4.26%)
Oct 09, 2024 0.4200 0.4658 0.3823 0.4199 297,413 +0.00(+0.21%)
Oct 08, 2024 0.5175 0.5800 0.4000 0.4190 1,123,425 -0.10(-19.41%)
Oct 07, 2024 0.5310 0.7200 0.5000 0.5199 2,094,913 -0.08(-13.31%)
Oct 04, 2024 0.3820 0.7499 0.3603 0.5997 10,118,238 +0.25(+72.13%)
Oct 03, 2024 0.3399 0.3675 0.3399 0.3484 25,097 +0.02(+6.67%)
Oct 02, 2024 0.3360 0.3383 0.3200 0.3266 47,406 +0.01(+2.06%)
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.