ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5997 +0.2513 (+72.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.3820 0.7499 0.3603 0.5997 10,424,002 +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%)
Sep 03, 2024 0.4424 0.4424 0.3900 0.4200 69,614 +0.01(+2.41%)
Aug 30, 2024 0.4070 0.4353 0.4066 0.4101 35,808 -0.01(-1.68%)
Aug 29, 2024 0.4390 0.4477 0.4000 0.4171 65,652 -0.00(-0.71%)
Aug 28, 2024 0.4200 0.4400 0.4100 0.4201 94,075 -0.01(-3.43%)
Aug 27, 2024 0.4400 0.4600 0.4300 0.4350 110,501 +0.00(+0.93%)
Aug 26, 2024 0.4200 0.4479 0.4164 0.4310 166,220 +0.02(+4.64%)
Aug 23, 2024 0.3600 0.4320 0.3500 0.4119 196,903 +0.02(+5.78%)
Aug 22, 2024 0.4200 0.4480 0.3000 0.3894 383,640 -0.03(-7.29%)
Aug 21, 2024 0.3600 0.4400 0.2501 0.4200 1,228,432 +0.10(+31.25%)
Aug 20, 2024 0.2950 0.3299 0.2810 0.3200 344,397 +0.02(+7.60%)
Aug 19, 2024 0.3080 0.3080 0.2800 0.2974 185,284 -0.00(-1.52%)
Aug 16, 2024 0.2979 0.3160 0.2689 0.3020 309,391 +0.00(+1.38%)
Aug 15, 2024 0.2764 0.2990 0.2650 0.2979 444,971 +0.01(+4.53%)
Aug 14, 2024 0.2680 0.3140 0.2650 0.2850 397,031 -0.00(-1.69%)
Aug 13, 2024 0.2577 0.3313 0.2500 0.2899 1,102,771 +0.01(+2.44%)
Aug 12, 2024 0.2400 0.5181 0.2399 0.2830 22,133,152 +0.05(+19.06%)
Aug 09, 2024 0.2315 0.2485 0.2134 0.2377 596,569 +0.00(+0.00%)
Aug 08, 2024 0.4500 0.4898 0.1850 0.2377 2,851,777 -0.39(-61.85%)
Aug 07, 2024 0.6300 0.7500 0.6200 0.6230 18,022 -0.00(-0.32%)
Aug 06, 2024 0.7000 0.7480 0.6248 0.6250 17,101 -0.02(-3.83%)
Aug 05, 2024 0.6000 0.6800 0.5700 0.6499 26,776 +0.01(+1.28%)
Aug 02, 2024 0.6201 0.6800 0.6200 0.6417 31,462 +0.02(+3.48%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.