Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4101 -0.0700 (-14.58%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 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 (%)
Apr 01, 2025 0.4800 0.4802 0.3919 0.4101 160,066 -0.07(-14.58%)
Mar 31, 2025 0.4800 0.5400 0.4711 0.4801 26,638 -0.00(-0.06%)
Mar 28, 2025 0.5600 0.5650 0.4800 0.4804 79,325 -0.05(-10.21%)
Mar 27, 2025 0.5700 0.5700 0.5344 0.5350 28,983 -0.04(-7.60%)
Mar 26, 2025 0.5500 0.5790 0.5000 0.5790 44,655 +0.03(+4.72%)
Mar 25, 2025 0.5700 0.5800 0.5500 0.5529 34,937 -0.05(-7.60%)
Mar 24, 2025 0.6000 0.6000 0.5208 0.5984 119,723 -0.01(-1.25%)
Mar 21, 2025 0.5200 0.6060 0.5000 0.6060 111,987 +0.09(+18.34%)
Mar 20, 2025 0.5110 0.5270 0.4900 0.5121 26,438 -0.01(-2.83%)
Mar 19, 2025 0.5320 0.5500 0.5050 0.5270 26,833 -0.02(-4.16%)
Mar 18, 2025 0.5200 0.5579 0.4912 0.5499 79,637 +0.02(+3.17%)
Mar 17, 2025 0.4800 0.5626 0.4800 0.5330 105,113 +0.05(+10.58%)
Mar 14, 2025 0.4720 0.5350 0.4720 0.4820 47,318 +0.01(+2.12%)
Mar 13, 2025 0.4981 0.4987 0.4602 0.4720 21,674 -0.03(-5.37%)
Mar 12, 2025 0.4627 0.5000 0.4303 0.4988 60,677 +0.02(+4.57%)
Mar 11, 2025 0.4801 0.5100 0.4517 0.4770 207,845 -0.00(-0.65%)
Mar 10, 2025 0.5341 0.5490 0.4801 0.4801 81,337 -0.07(-12.82%)
Mar 07, 2025 0.5400 0.6205 0.5240 0.5507 144,303 -0.01(-1.66%)
Mar 06, 2025 0.5400 0.6400 0.5044 0.5600 386,385 -0.00(-0.85%)
Mar 05, 2025 0.4790 0.5756 0.4790 0.5648 173,409 +0.06(+10.98%)
Mar 04, 2025 0.6000 0.6100 0.4900 0.5089 582,244 -0.10(-16.57%)
Mar 03, 2025 0.7286 0.8989 0.5500 0.6100 9,211,505 +0.12(+23.31%)
Feb 28, 2025 0.4899 0.4947 0.4650 0.4947 9,762 +0.02(+4.30%)
Feb 27, 2025 0.4750 0.5000 0.4650 0.4743 15,314 -0.00(-0.15%)
Feb 26, 2025 0.4815 0.4890 0.4716 0.4750 12,270 +0.00(+0.42%)
Feb 25, 2025 0.4800 0.4879 0.4730 0.4730 20,564 -0.01(-1.66%)
Feb 24, 2025 0.4800 0.5025 0.4800 0.4810 13,448 -0.01(-2.49%)
Feb 21, 2025 0.5053 0.5120 0.4933 0.4933 50,803 -0.02(-4.82%)
Feb 20, 2025 0.5297 0.5299 0.5100 0.5183 4,010 +0.01(+1.59%)
Feb 19, 2025 0.5300 0.5300 0.5100 0.5102 9,698 +0.01(+2.02%)
Feb 18, 2025 0.5145 0.5300 0.5001 0.5001 23,966 -0.01(-2.78%)
Feb 14, 2025 0.5000 0.5350 0.4902 0.5144 40,213 +0.01(+1.86%)
Feb 13, 2025 0.5190 0.5200 0.4751 0.5050 12,768 +0.01(+2.64%)
Feb 12, 2025 0.4900 0.5100 0.4506 0.4920 85,525 -0.01(-1.60%)
Feb 11, 2025 0.4950 0.5125 0.4803 0.5000 57,206 -0.00(-0.18%)
Feb 10, 2025 0.5400 0.5799 0.4802 0.5009 66,104 -0.05(-8.93%)
Feb 07, 2025 0.5200 0.5990 0.5000 0.5500 219,566 +0.05(+8.91%)
Feb 06, 2025 0.5500 0.5579 0.5000 0.5050 37,859 -0.05(-8.18%)
Feb 05, 2025 0.5400 0.5899 0.5200 0.5500 43,065 +0.01(+1.81%)
Feb 04, 2025 0.5529 0.5985 0.5298 0.5402 70,319 -0.03(-5.23%)
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 and Conditions.