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)

0.4464 +0.0129 (+2.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 2, 2025 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 (%)
May 30, 2025 0.3600 0.5374 0.3520 0.4335 5,065,726 +0.02(+5.22%)
May 29, 2025 0.3800 0.6759 0.3800 0.4120 52,493,440 +0.02(+4.57%)
May 28, 2025 0.3883 0.4331 0.3838 0.3940 93,476 -0.00(-0.20%)
May 27, 2025 0.3868 0.3955 0.3783 0.3948 63,160 +0.01(+3.92%)
May 23, 2025 0.4000 0.4000 0.3708 0.3799 104,201 -0.04(-8.68%)
May 22, 2025 0.3990 0.4888 0.3900 0.4160 1,303,217 +0.02(+5.32%)
May 21, 2025 0.4030 0.4308 0.3865 0.3950 59,555 -0.04(-8.35%)
May 20, 2025 0.4100 0.4310 0.4000 0.4310 31,870 +0.02(+4.92%)
May 19, 2025 0.4116 0.4310 0.4090 0.4108 50,104 -0.01(-3.18%)
May 16, 2025 0.4400 0.5359 0.3800 0.4243 726,182 -0.01(-1.33%)
May 15, 2025 0.4000 0.4330 0.3906 0.4300 35,639 +0.01(+2.87%)
May 14, 2025 0.3999 0.4400 0.3912 0.4180 238,846 +0.02(+5.18%)
May 13, 2025 0.4000 0.4192 0.3700 0.3974 179,848 -0.02(-5.29%)
May 12, 2025 0.4200 0.4299 0.3919 0.4196 174,818 +0.00(+0.14%)
May 09, 2025 0.3987 0.4300 0.3871 0.4190 146,502 +0.02(+5.09%)
May 08, 2025 0.3705 0.4200 0.3673 0.3987 393,792 +0.02(+5.20%)
May 07, 2025 0.3770 0.3900 0.3620 0.3790 77,836 +0.02(+6.64%)
May 06, 2025 0.3410 0.3580 0.3370 0.3554 35,316 +0.00(+0.57%)
May 05, 2025 0.3530 0.3651 0.3370 0.3534 35,053 -0.01(-2.91%)
May 02, 2025 0.3550 0.3644 0.3501 0.3640 37,899 +0.01(+2.59%)
May 01, 2025 0.3300 0.3549 0.3300 0.3548 20,125 +0.01(+4.14%)
Apr 30, 2025 0.3600 0.3600 0.3231 0.3407 93,824 -0.01(-3.21%)
Apr 29, 2025 0.3799 0.3799 0.3501 0.3520 20,263 -0.02(-4.45%)
Apr 28, 2025 0.3650 0.3897 0.3503 0.3684 18,926 +0.01(+2.33%)
Apr 25, 2025 0.3652 0.3700 0.3404 0.3600 130,894 -0.02(-4.38%)
Apr 24, 2025 0.3800 0.3899 0.3600 0.3765 142,520 +0.01(+4.03%)
Apr 23, 2025 0.3540 0.3780 0.3522 0.3619 16,149 +0.00(+0.47%)
Apr 22, 2025 0.3700 0.3724 0.3311 0.3602 60,256 +0.01(+1.72%)
Apr 21, 2025 0.3600 0.3658 0.3307 0.3541 90,195 -0.02(-6.37%)
Apr 17, 2025 0.3930 0.3930 0.3600 0.3782 96,395 -0.00(-0.73%)
Apr 16, 2025 0.3900 0.4000 0.3810 0.3810 39,357 -0.02(-4.77%)
Apr 15, 2025 0.4050 0.4198 0.3974 0.4001 51,516 -0.01(-1.70%)
Apr 14, 2025 0.3800 0.4100 0.3800 0.4070 58,475 +0.02(+4.39%)
Apr 11, 2025 0.4200 0.4346 0.3851 0.3899 256,647 -0.01(-3.25%)
Apr 10, 2025 0.4165 0.4255 0.3966 0.4030 156,817 -0.03(-7.31%)
Apr 09, 2025 0.4000 0.4730 0.3910 0.4348 202,728 +0.01(+3.28%)
Apr 08, 2025 0.4400 0.4570 0.4200 0.4210 293,146 -0.07(-14.08%)
Apr 07, 2025 0.4300 0.4900 0.4220 0.4900 543,855 +0.02(+4.26%)
Apr 04, 2025 0.5300 0.5500 0.3711 0.4700 17,861,088 +0.03(+7.55%)
Apr 03, 2025 0.4100 0.4800 0.3700 0.4370 7,611,560 +0.03(+6.30%)
Apr 02, 2025 0.4103 0.4700 0.4103 0.4111 30,930 +0.00(+0.24%)
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 Of Service.