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 )

0.3360 +0.0160 (+5.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.3400 0.3543 0.3200 0.3200 39,523 -0.02(-7.08%)
Sep 30, 2024 0.3519 0.3519 0.3320 0.3444 38,130 +0.00(+0.20%)
Sep 27, 2024 0.3480 0.3520 0.3392 0.3437 26,558 -0.00(-1.21%)
Sep 26, 2024 0.3310 0.3500 0.3260 0.3479 30,018 +0.02(+7.05%)
Sep 25, 2024 0.3200 0.3500 0.3161 0.3250 34,954 +0.01(+2.82%)
Sep 24, 2024 0.3100 0.3273 0.3100 0.3161 62,872 +0.01(+1.64%)
Sep 23, 2024 0.3400 0.3600 0.3110 0.3110 50,066 -0.02(-5.76%)
Sep 20, 2024 0.3700 0.3700 0.3300 0.3300 52,754 -0.01(-2.94%)
Sep 19, 2024 0.3580 0.3700 0.3400 0.3400 93,077 +0.00(+0.00%)
Sep 18, 2024 0.3696 0.3800 0.3400 0.3400 43,268 -0.01(-3.41%)
Sep 17, 2024 0.3400 0.3800 0.3400 0.3520 32,221 -0.01(-3.85%)
Sep 16, 2024 0.3720 0.3899 0.3055 0.3661 116,644 +0.02(+4.90%)
Sep 13, 2024 0.3500 0.3880 0.3300 0.3490 231,874 +0.02(+5.76%)
Sep 12, 2024 0.4400 0.4500 0.2800 0.3300 273,534 -0.11(-25.00%)
Sep 11, 2024 0.4150 0.4500 0.4150 0.4400 95,130 +0.03(+6.33%)
Sep 10, 2024 0.4200 0.4600 0.4000 0.4138 1,103,626 +0.01(+3.45%)
Sep 09, 2024 0.3950 0.4200 0.3862 0.4000 30,453 +0.01(+1.27%)
Sep 06, 2024 0.3900 0.4041 0.3605 0.3950 49,618 -0.01(-2.30%)
Sep 05, 2024 0.4100 0.4299 0.3900 0.4043 32,472 -0.01(-2.63%)
Sep 04, 2024 0.4201 0.4284 0.3848 0.4152 19,912 -0.00(-1.14%)
Sep 03, 2024 0.4424 0.4424 0.3900 0.4200 69,614 +0.01(+2.41%)
Aug 30, 2024 0.4070 0.4353 0.4066 0.4101 35,808 -0.01(-1.68%)
Aug 29, 2024 0.4390 0.4477 0.4000 0.4171 65,652 -0.00(-0.71%)
Aug 28, 2024 0.4200 0.4400 0.4100 0.4201 94,075 -0.01(-3.43%)
Aug 27, 2024 0.4400 0.4600 0.4300 0.4350 110,501 +0.00(+0.93%)
Aug 26, 2024 0.4200 0.4479 0.4164 0.4310 166,220 +0.02(+4.64%)
Aug 23, 2024 0.3600 0.4320 0.3500 0.4119 196,903 +0.02(+5.78%)
Aug 22, 2024 0.4200 0.4480 0.3000 0.3894 383,640 -0.03(-7.29%)
Aug 21, 2024 0.3600 0.4400 0.2501 0.4200 1,228,432 +0.10(+31.25%)
Aug 20, 2024 0.2950 0.3299 0.2810 0.3200 344,397 +0.02(+7.60%)
Aug 19, 2024 0.3080 0.3080 0.2800 0.2974 185,284 -0.00(-1.52%)
Aug 16, 2024 0.2979 0.3160 0.2689 0.3020 309,391 +0.00(+1.38%)
Aug 15, 2024 0.2764 0.2990 0.2650 0.2979 444,971 +0.01(+4.53%)
Aug 14, 2024 0.2680 0.3140 0.2650 0.2850 397,031 -0.00(-1.69%)
Aug 13, 2024 0.2577 0.3313 0.2500 0.2899 1,102,771 +0.01(+2.44%)
Aug 12, 2024 0.2400 0.5181 0.2399 0.2830 22,133,152 +0.05(+19.06%)
Aug 09, 2024 0.2315 0.2485 0.2134 0.2377 596,569 +0.00(+0.00%)
Aug 08, 2024 0.4500 0.4898 0.1850 0.2377 2,851,777 -0.39(-61.85%)
Aug 07, 2024 0.6300 0.7500 0.6200 0.6230 18,022 -0.00(-0.32%)
Aug 06, 2024 0.7000 0.7480 0.6248 0.6250 17,101 -0.02(-3.83%)
Aug 05, 2024 0.6000 0.6800 0.5700 0.6499 26,776 +0.01(+1.28%)
Aug 02, 2024 0.6201 0.6800 0.6200 0.6417 31,462 +0.02(+3.48%)
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.