Business Insurance

Login  |  Register Subscribe



Entero Therapeutics Inc. - Common Stock (NQ: ENTO )

0.6601 -0.0174 (-2.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2024 0.7200 0.7390 0.5300 0.6601 227,983 -0.02(-2.57%)
Jul 29, 2024 0.8600 0.8880 0.6000 0.6775 301,962 -0.14(-17.38%)
Jul 26, 2024 1.010 1.025 0.7499 0.8200 372,806 -0.16(-16.16%)
Jul 25, 2024 0.9900 1.020 0.9500 0.9780 37,265 -0.02(-2.20%)
Jul 24, 2024 1.000 1.080 0.9991 1.000 29,616 -0.03(-2.91%)
Jul 23, 2024 1.020 1.110 0.9650 1.030 141,645 +0.01(+0.95%)
Jul 22, 2024 1.020 1.050 1.009 1.020 27,584 +0.02(+1.92%)
Jul 19, 2024 1.000 1.040 0.9703 1.001 22,700 +0.01(+1.12%)
Jul 18, 2024 1.030 1.100 0.9601 0.9900 56,392 -0.04(-3.88%)
Jul 17, 2024 1.010 1.030 1.000 1.030 23,409 -0.01(-0.96%)
Jul 16, 2024 0.9600 1.070 0.9600 1.040 75,562 +0.09(+9.51%)
Jul 15, 2024 1.070 1.115 0.9165 0.9497 130,001 -0.14(-12.87%)
Jul 12, 2024 1.150 1.150 1.030 1.090 38,762 -0.03(-2.46%)
Jul 11, 2024 1.060 1.120 1.040 1.117 44,845 +0.01(+0.68%)
Jul 10, 2024 1.160 1.240 1.060 1.110 201,242 -0.11(-9.02%)
Jul 09, 2024 1.040 1.270 1.030 1.220 415,923 +0.18(+17.31%)
Jul 08, 2024 1.040 1.060 1.010 1.040 21,988 -0.03(-2.80%)
Jul 05, 2024 0.9810 1.080 0.9810 1.070 49,446 +0.08(+7.65%)
Jul 03, 2024 1.000 1.000 0.9810 0.9940 15,708 +0.01(+1.42%)
Jul 02, 2024 1.160 1.160 0.9500 0.9801 210,578 -0.14(-12.49%)
Jul 01, 2024 1.240 1.240 0.9999 1.120 302,068 -0.11(-8.95%)
Jun 28, 2024 1.250 1.290 1.194 1.230 119,228 +0.03(+2.51%)
Jun 27, 2024 1.540 1.540 1.100 1.200 1,240,009 -0.52(-30.23%)
Jun 26, 2024 1.760 1.840 1.720 1.720 13,952 -0.08(-4.44%)
Jun 25, 2024 1.730 1.910 1.730 1.800 47,133 +0.03(+1.61%)
Jun 24, 2024 1.910 1.930 1.700 1.772 37,640 -0.04(-2.13%)
Jun 21, 2024 2.190 2.190 1.800 1.810 62,752 -0.26(-12.56%)
Jun 20, 2024 1.910 2.290 1.810 2.070 107,115 +0.13(+6.70%)
Jun 18, 2024 2.150 2.150 1.890 1.940 19,215 -0.14(-6.73%)
Jun 17, 2024 2.060 2.180 1.870 2.080 29,928 +0.01(+0.48%)
Jun 14, 2024 2.290 2.290 2.050 2.070 11,868 -0.13(-5.91%)
Jun 13, 2024 2.060 2.320 2.065 2.200 27,029 +0.13(+6.28%)
Jun 12, 2024 2.330 2.330 1.980 2.070 41,473 -0.13(-5.91%)
Jun 11, 2024 2.410 2.410 2.100 2.200 35,387 -0.17(-6.98%)
Jun 10, 2024 2.380 2.460 2.200 2.365 55,760 -0.08(-3.18%)
Jun 07, 2024 2.610 2.610 2.290 2.443 14,053 -0.08(-3.07%)
Jun 06, 2024 2.550 2.638 2.500 2.520 12,233 -0.01(-0.40%)
Jun 05, 2024 2.700 2.700 2.510 2.530 9,835 -0.04(-1.56%)
Jun 04, 2024 2.660 2.730 2.560 2.570 13,033 -0.21(-7.55%)
Jun 03, 2024 2.690 2.860 2.550 2.780 15,600 +0.08(+2.96%)
May 31, 2024 2.630 2.750 2.630 2.700 14,364 +0.07(+2.66%)
May 30, 2024 2.600 2.784 2.600 2.630 30,158 +0.06(+2.33%)
May 29, 2024 2.710 2.848 2.550 2.570 35,766 +0.00(+0.00%)
May 28, 2024 2.840 2.840 2.550 2.570 29,255 +0.00(+0.00%)
May 24, 2024 2.830 2.850 2.550 2.570 11,532 -0.25(-8.87%)
May 23, 2024 2.810 2.910 2.680 2.820 14,474 -0.12(-4.15%)
May 22, 2024 2.990 2.990 2.850 2.942 12,073 +0.08(+2.87%)
May 21, 2024 2.840 2.900 2.640 2.860 11,759 +0.01(+0.35%)
May 20, 2024 3.000 3.000 2.840 2.850 16,074 -0.13(-4.36%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance