Entero Therapeutics Inc. - Common Stock (ENTO)
2.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 28th, 9:11 AM EST
Historical Prices For Entero Therapeutics Inc. - Common Stock (ENTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 2.84 | 0.00 | 2.99 | 2.99 | 0 | 2.99 |
| 11/26/2025 | 2.71 | 2.94 | 2.59 | 2.84 | 74,029 | 2.84 |
| 11/25/2025 | 2.93 | 2.93 | 2.57 | 2.79 | 39,703 | 2.79 |
| 11/24/2025 | 2.72 | 2.89 | 2.62 | 2.89 | 38,092 | 2.89 |
| 11/21/2025 | 2.45 | 2.89 | 2.40 | 2.62 | 91,740 | 2.62 |
| 11/20/2025 | 2.86 | 2.92 | 2.40 | 2.49 | 133,743 | 2.49 |
| 11/19/2025 | 3.18 | 3.37 | 2.64 | 3.08 | 460,627 | 3.08 |
| 11/18/2025 | 3.75 | 3.89 | 3.75 | 3.84 | 16,087 | 3.84 |
| 11/17/2025 | 3.77 | 3.88 | 3.75 | 3.79 | 13,619 | 3.79 |
| 11/14/2025 | 3.58 | 3.99 | 3.56 | 3.77 | 51,793 | 3.77 |
| 11/13/2025 | 3.75 | 4.38 | 3.60 | 3.67 | 164,972 | 3.67 |
| 11/12/2025 | 3.60 | 4.00 | 3.50 | 3.85 | 44,488 | 3.85 |
| 11/11/2025 | 3.88 | 3.88 | 3.62 | 3.73 | 24,000 | 3.73 |
| 11/10/2025 | 3.90 | 4.11 | 3.69 | 3.84 | 28,404 | 3.84 |
| 11/07/2025 | 3.38 | 4.23 | 3.32 | 3.90 | 143,285 | 3.90 |
| 11/06/2025 | 4.18 | 4.18 | 3.40 | 3.46 | 152,300 | 3.46 |
| 11/05/2025 | 4.00 | 4.24 | 3.91 | 4.22 | 23,689 | 4.22 |
| 11/04/2025 | 4.02 | 4.15 | 3.78 | 4.06 | 62,667 | 4.06 |
| 11/03/2025 | 4.21 | 4.26 | 3.93 | 4.04 | 68,388 | 4.04 |
| 10/31/2025 | 4.42 | 4.49 | 4.15 | 4.25 | 43,860 | 4.25 |
| 10/30/2025 | 4.43 | 4.56 | 4.11 | 4.43 | 69,551 | 4.43 |
| 10/29/2025 | 3.82 | 4.57 | 3.78 | 4.46 | 145,300 | 4.46 |
| 10/28/2025 | 4.05 | 4.22 | 3.90 | 3.95 | 38,865 | 3.95 |