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)

3.960 -0.080 (-1.98%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 4.300 4.460 3.965 4.040 143,933 -0.32(-7.34%)
Oct 23, 2025 4.940 5.090 4.275 4.360 267,641 -0.02(-0.46%)
Oct 22, 2025 4.050 4.400 4.050 4.380 125,715 +0.32(+7.88%)
Oct 21, 2025 4.260 4.372 3.890 4.060 141,248 -0.28(-6.45%)
Oct 20, 2025 5.200 5.200 4.250 4.340 163,102 -0.62(-12.50%)
Oct 17, 2025 5.410 5.410 4.900 4.960 237,373 +0.07(+1.43%)
Oct 16, 2025 5.110 5.340 4.815 4.890 133,131 -0.22(-4.31%)
Oct 15, 2025 5.790 5.840 4.902 5.110 300,383 -0.29(-5.37%)
Oct 14, 2025 5.800 5.800 5.100 5.400 290,371 -0.23(-4.09%)
Oct 13, 2025 5.240 5.830 4.750 5.630 309,428 +0.39(+7.44%)
Oct 10, 2025 4.710 5.298 4.430 5.240 384,965 +0.58(+12.45%)
Oct 09, 2025 3.950 4.660 3.850 4.660 210,353 +0.66(+16.50%)
Oct 08, 2025 4.100 4.190 3.950 4.000 123,807 -0.12(-2.91%)
Oct 07, 2025 4.210 4.410 4.110 4.120 75,421 -0.09(-2.14%)
Oct 06, 2025 4.150 4.680 4.150 4.210 104,470 -0.14(-3.22%)
Oct 03, 2025 4.180 4.439 4.160 4.350 116,143 +0.01(+0.23%)
Oct 02, 2025 4.140 4.660 4.050 4.340 477,480 +0.05(+1.17%)
Oct 01, 2025 4.650 5.180 4.100 4.290 3,712,351 -0.71(-14.20%)
Sep 30, 2025 4.890 5.060 4.700 5.000 129,359 +0.04(+0.81%)
Sep 29, 2025 4.620 5.410 4.620 4.960 229,787 +0.21(+4.42%)
Sep 26, 2025 4.720 4.780 4.510 4.750 92,974 +0.04(+0.85%)
Sep 25, 2025 5.000 5.000 4.550 4.710 44,283 -0.30(-5.99%)
Sep 24, 2025 5.080 5.080 4.851 5.010 47,947 -0.08(-1.57%)
Sep 23, 2025 4.710 5.240 4.700 5.090 62,093 +0.10(+2.00%)
Sep 22, 2025 4.960 5.470 4.720 4.990 202,711 -0.17(-3.29%)
Sep 19, 2025 4.790 5.199 4.740 5.160 161,794 +0.56(+12.17%)
Sep 18, 2025 4.710 4.710 3.750 4.600 295,261 -0.18(-3.77%)
Sep 17, 2025 4.090 5.200 4.090 4.780 298,393 +0.72(+17.73%)
Sep 16, 2025 3.570 4.610 3.560 4.060 392,097 +0.47(+13.09%)
Sep 15, 2025 2.990 3.700 2.983 3.590 325,654 +0.44(+13.97%)
Sep 12, 2025 2.310 3.290 2.310 3.150 616,303 +0.85(+36.96%)
Sep 11, 2025 2.470 2.590 2.250 2.300 133,992 -0.18(-7.26%)
Sep 10, 2025 2.320 2.500 2.320 2.480 82,039 +0.16(+6.90%)
Sep 09, 2025 2.580 2.590 2.220 2.320 47,889 -0.31(-11.79%)
Sep 08, 2025 2.680 2.710 2.630 2.630 17,380 -0.07(-2.59%)
Sep 05, 2025 2.650 2.710 2.590 2.700 16,411 +0.05(+1.89%)
Sep 04, 2025 2.690 2.730 2.620 2.650 29,120 -0.12(-4.33%)
Sep 03, 2025 2.770 2.950 2.610 2.770 114,029 +0.03(+1.09%)
Sep 02, 2025 2.230 2.879 2.050 2.740 375,910 +0.47(+20.44%)
Aug 29, 2025 2.100 2.280 1.970 2.275 117,067 +0.12(+5.81%)
Aug 28, 2025 1.900 2.150 1.730 2.150 274,360 +0.24(+12.57%)
Aug 27, 2025 1.970 2.020 1.890 1.910 47,618 +0.01(+0.53%)
Aug 26, 2025 2.010 2.130 1.890 1.900 104,941 -0.15(-7.32%)
Aug 25, 2025 2.090 2.103 2.020 2.050 40,378 +0.01(+0.49%)
Aug 22, 2025 2.060 2.245 2.020 2.040 163,788 +0.01(+0.49%)
Aug 21, 2025 2.040 2.123 1.900 2.030 115,571 -0.03(-1.46%)
Aug 20, 2025 1.850 2.070 1.830 2.060 219,924 +0.13(+6.74%)
Aug 19, 2025 1.950 1.980 1.870 1.930 204,790 -0.23(-10.65%)
Aug 18, 2025 1.810 2.300 1.650 2.160 405,490 +0.33(+18.03%)
Aug 15, 2025 1.785 1.830 1.680 1.830 112,490 -0.01(-0.54%)
Aug 14, 2025 1.740 1.914 1.620 1.840 262,818 -0.04(-2.03%)
Aug 13, 2025 1.950 1.990 1.726 1.878 540,671 -0.07(-3.69%)
Aug 12, 2025 1.571 1.956 1.540 1.950 1,517,551 +0.13(+7.01%)
Aug 11, 2025 1.679 2.340 1.527 1.822 100,581,272 +0.73(+66.46%)
Aug 08, 2025 1.200 1.211 1.080 1.095 53,724 -0.07(-6.20%)
Aug 07, 2025 1.375 1.375 1.110 1.167 56,632 -0.15(-11.59%)
Aug 06, 2025 1.234 1.380 1.201 1.320 120,175 +0.08(+6.59%)
Aug 05, 2025 1.290 1.343 1.220 1.238 7,639 -0.04(-2.89%)
Aug 04, 2025 1.380 1.380 1.244 1.275 12,561 +0.01(+1.12%)
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 Privacy Policy and Terms Of Service.


 

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.