Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Entero Therapeutics Inc. - Common Stock (NQ: ENTO ) 0.9900 -0.0400 (-3.88%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.