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 )

0.4545 -0.0107 (-2.30%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4507 0.4770 0.4124 0.4545 20,645 -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%)
Oct 01, 2024 0.3400 0.3543 0.3200 0.3200 39,523 -0.02(-7.08%)
Sep 30, 2024 0.3519 0.3519 0.3320 0.3444 38,130 +0.00(+0.20%)
Sep 27, 2024 0.3480 0.3520 0.3392 0.3437 26,558 -0.00(-1.21%)
Sep 26, 2024 0.3310 0.3500 0.3260 0.3479 30,018 +0.02(+7.05%)
Sep 25, 2024 0.3200 0.3500 0.3161 0.3250 34,954 +0.01(+2.82%)
Sep 24, 2024 0.3100 0.3273 0.3100 0.3161 62,872 +0.01(+1.64%)
Sep 23, 2024 0.3400 0.3600 0.3110 0.3110 50,066 -0.02(-5.76%)
Sep 20, 2024 0.3700 0.3700 0.3300 0.3300 52,754 -0.01(-2.94%)
Sep 19, 2024 0.3580 0.3700 0.3400 0.3400 93,077 +0.00(+0.00%)
Sep 18, 2024 0.3696 0.3800 0.3400 0.3400 43,268 -0.01(-3.41%)
Sep 17, 2024 0.3400 0.3800 0.3400 0.3520 32,221 -0.01(-3.85%)
Sep 16, 2024 0.3720 0.3899 0.3055 0.3661 116,644 +0.02(+4.90%)
Sep 13, 2024 0.3500 0.3880 0.3300 0.3490 231,874 +0.02(+5.76%)
Sep 12, 2024 0.4400 0.4500 0.2800 0.3300 273,534 -0.11(-25.00%)
Sep 11, 2024 0.4150 0.4500 0.4150 0.4400 95,130 +0.03(+6.33%)
Sep 10, 2024 0.4200 0.4600 0.4000 0.4138 1,103,626 +0.01(+3.45%)
Sep 09, 2024 0.3950 0.4200 0.3862 0.4000 30,453 +0.01(+1.27%)
Sep 06, 2024 0.3900 0.4041 0.3605 0.3950 49,618 -0.01(-2.30%)
Sep 05, 2024 0.4100 0.4299 0.3900 0.4043 32,472 -0.01(-2.63%)
Sep 04, 2024 0.4201 0.4284 0.3848 0.4152 19,912 -0.00(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.