Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4204 -0.0196 (-4.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.4400 0.4480 0.4200 0.4204 186,001 -0.02(-4.45%)
Jul 31, 2025 0.4700 0.4796 0.4400 0.4400 86,902 -0.02(-3.47%)
Jul 30, 2025 0.4700 0.4739 0.4500 0.4558 92,269 -0.02(-3.25%)
Jul 29, 2025 0.4600 0.4952 0.4600 0.4711 118,633 -0.00(-0.04%)
Jul 28, 2025 0.4600 0.5000 0.4600 0.4713 102,230 -0.01(-1.61%)
Jul 25, 2025 0.4793 0.4978 0.4618 0.4790 50,282 -0.01(-1.05%)
Jul 24, 2025 0.4800 0.4990 0.4700 0.4841 133,223 -0.01(-1.53%)
Jul 23, 2025 0.5100 0.5100 0.4883 0.4916 33,544 -0.00(-0.61%)
Jul 22, 2025 0.5000 0.5099 0.4800 0.4946 79,675 +0.00(+0.39%)
Jul 21, 2025 0.4763 0.5100 0.4736 0.4927 181,967 +0.02(+4.21%)
Jul 18, 2025 0.4800 0.4897 0.4505 0.4728 258,071 -0.00(-0.08%)
Jul 17, 2025 0.4477 0.4820 0.4413 0.4732 365,515 +0.02(+4.92%)
Jul 16, 2025 0.4563 0.4700 0.4500 0.4510 112,487 -0.02(-4.04%)
Jul 15, 2025 0.4500 0.4700 0.4326 0.4700 206,405 -0.01(-2.43%)
Jul 14, 2025 0.4663 0.5093 0.4500 0.4817 354,996 -0.01(-1.69%)
Jul 11, 2025 0.4724 0.4942 0.4550 0.4900 284,483 +0.00(+0.62%)
Jul 10, 2025 0.4600 0.4900 0.4535 0.4870 686,105 -0.06(-11.26%)
Jul 09, 2025 0.5600 0.5700 0.4408 0.5488 21,015,072 +0.02(+3.53%)
Jul 08, 2025 0.3900 0.5700 0.3851 0.5301 3,744,303 +0.13(+33.53%)
Jul 07, 2025 0.4000 0.4100 0.3949 0.3970 71,841 -0.01(-1.44%)
Jul 03, 2025 0.4100 0.4100 0.4000 0.4028 68,057 -0.00(-0.54%)
Jul 02, 2025 0.3885 0.4080 0.3853 0.4050 111,759 +0.01(+3.71%)
Jul 01, 2025 0.4000 0.4087 0.3850 0.3905 79,003 -0.01(-2.38%)
Jun 30, 2025 0.3700 0.4000 0.3620 0.4000 157,749 +0.02(+5.54%)
Jun 27, 2025 0.4320 0.4499 0.3610 0.3790 442,264 -0.06(-12.87%)
Jun 26, 2025 0.4700 0.5200 0.4331 0.4350 1,051,094 -0.03(-5.86%)
Jun 25, 2025 0.4500 0.4800 0.4500 0.4621 204,977 -0.02(-3.18%)
Jun 24, 2025 0.4850 0.5200 0.4625 0.4773 236,629 -0.02(-4.62%)
Jun 23, 2025 0.5055 0.5229 0.4800 0.5004 249,285 -0.03(-5.76%)
Jun 20, 2025 0.4798 0.5655 0.4520 0.5310 1,781,899 +0.05(+9.64%)
Jun 18, 2025 0.4600 0.5050 0.4600 0.4843 138,464 +0.01(+3.15%)
Jun 17, 2025 0.4851 0.5251 0.4250 0.4695 372,897 -0.03(-6.12%)
Jun 16, 2025 0.4717 0.5334 0.4700 0.5001 163,331 +0.01(+2.00%)
Jun 13, 2025 0.5146 0.5300 0.4669 0.4903 243,276 -0.06(-11.02%)
Jun 12, 2025 0.5600 0.6900 0.5472 0.5510 2,175,087 -0.02(-3.40%)
Jun 11, 2025 0.5976 0.6000 0.5599 0.5704 241,453 -0.02(-3.16%)
Jun 10, 2025 0.5695 0.5990 0.5330 0.5890 754,143 +0.05(+10.05%)
Jun 09, 2025 0.5500 0.5790 0.4956 0.5352 1,111,049 +0.02(+2.92%)
Jun 06, 2025 0.4830 0.5398 0.4751 0.5200 361,656 +0.03(+5.69%)
Jun 05, 2025 0.4339 0.5030 0.4339 0.4920 503,068 +0.04(+9.90%)
Jun 04, 2025 0.4600 0.4750 0.4301 0.4477 221,590 -0.00(-0.73%)
Jun 03, 2025 0.4210 0.5000 0.4200 0.4510 619,887 +0.01(+2.45%)
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.