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)

2.990 UNCHANGED
Last Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.990 0 +0.15(+5.28%)
Nov 26, 2025 2.710 2.940 2.590 2.840 74,029 +0.05(+1.79%)
Nov 25, 2025 2.930 2.930 2.568 2.790 39,703 -0.10(-3.46%)
Nov 24, 2025 2.720 2.890 2.620 2.890 38,092 +0.27(+10.31%)
Nov 21, 2025 2.450 2.890 2.400 2.620 91,740 +0.13(+5.22%)
Nov 20, 2025 2.860 2.920 2.400 2.490 133,743 -0.59(-19.16%)
Nov 19, 2025 3.180 3.365 2.640 3.080 460,627 -0.76(-19.88%)
Nov 18, 2025 3.750 3.890 3.750 3.844 16,087 +0.05(+1.42%)
Nov 17, 2025 3.770 3.880 3.750 3.790 13,619 +0.02(+0.53%)
Nov 14, 2025 3.580 3.990 3.560 3.770 51,793 +0.10(+2.72%)
Nov 13, 2025 3.750 4.380 3.600 3.670 164,972 -0.18(-4.68%)
Nov 12, 2025 3.600 4.000 3.500 3.850 44,488 +0.12(+3.22%)
Nov 11, 2025 3.880 3.880 3.620 3.730 24,000 -0.11(-2.86%)
Nov 10, 2025 3.900 4.110 3.686 3.840 28,404 -0.06(-1.54%)
Nov 07, 2025 3.380 4.230 3.320 3.900 143,285 +0.44(+12.72%)
Nov 06, 2025 4.180 4.180 3.400 3.460 152,300 -0.76(-18.01%)
Nov 05, 2025 4.000 4.240 3.910 4.220 23,689 +0.16(+3.94%)
Nov 04, 2025 4.020 4.150 3.776 4.060 62,667 +0.02(+0.50%)
Nov 03, 2025 4.210 4.303 3.930 4.040 68,388 -0.21(-4.94%)
Oct 31, 2025 4.420 4.490 4.150 4.250 43,860 -0.18(-4.06%)
Oct 30, 2025 4.430 4.560 4.110 4.430 69,551 -0.03(-0.67%)
Oct 29, 2025 3.820 4.568 3.780 4.460 145,300 +0.51(+12.91%)
Oct 28, 2025 4.050 4.220 3.900 3.950 38,865 -0.14(-3.42%)
Oct 27, 2025 4.070 4.220 3.901 4.090 85,829 +0.05(+1.24%)
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%)
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.