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

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

4.190 -0.150 (-3.46%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 4.140 4.660 4.050 4.340 477,480 +0.05(+1.17%)
Oct 01, 2025 4.650 5.180 4.100 4.290 3,712,351 -0.71(-14.20%)
Sep 30, 2025 4.890 5.060 4.700 5.000 129,359 +0.04(+0.81%)
Sep 29, 2025 4.620 5.410 4.620 4.960 229,787 +0.21(+4.42%)
Sep 26, 2025 4.720 4.780 4.510 4.750 92,974 +0.04(+0.85%)
Sep 25, 2025 5.000 5.000 4.550 4.710 44,283 -0.30(-5.99%)
Sep 24, 2025 5.080 5.080 4.851 5.010 47,947 -0.08(-1.57%)
Sep 23, 2025 4.710 5.240 4.700 5.090 62,093 +0.10(+2.00%)
Sep 22, 2025 4.960 5.470 4.720 4.990 202,711 -0.17(-3.29%)
Sep 19, 2025 4.790 5.199 4.740 5.160 161,794 +0.56(+12.17%)
Sep 18, 2025 4.710 4.710 3.750 4.600 295,261 -0.18(-3.77%)
Sep 17, 2025 4.090 5.200 4.090 4.780 298,393 +0.72(+17.73%)
Sep 16, 2025 3.570 4.610 3.560 4.060 392,097 +0.47(+13.09%)
Sep 15, 2025 2.990 3.700 2.983 3.590 325,654 +0.44(+13.97%)
Sep 12, 2025 2.310 3.290 2.310 3.150 616,303 +0.85(+36.96%)
Sep 11, 2025 2.470 2.590 2.250 2.300 133,992 -0.18(-7.26%)
Sep 10, 2025 2.320 2.500 2.320 2.480 82,039 +0.16(+6.90%)
Sep 09, 2025 2.580 2.590 2.220 2.320 47,889 -0.31(-11.79%)
Sep 08, 2025 2.680 2.710 2.630 2.630 17,380 -0.07(-2.59%)
Sep 05, 2025 2.650 2.710 2.590 2.700 16,411 +0.05(+1.89%)
Sep 04, 2025 2.690 2.730 2.620 2.650 29,120 -0.12(-4.33%)
Sep 03, 2025 2.770 2.950 2.610 2.770 114,029 +0.03(+1.09%)
Sep 02, 2025 2.230 2.879 2.050 2.740 375,910 +0.47(+20.44%)
Aug 29, 2025 2.100 2.280 1.970 2.275 117,067 +0.12(+5.81%)
Aug 28, 2025 1.900 2.150 1.730 2.150 274,360 +0.24(+12.57%)
Aug 27, 2025 1.970 2.020 1.890 1.910 47,618 +0.01(+0.53%)
Aug 26, 2025 2.010 2.130 1.890 1.900 104,941 -0.15(-7.32%)
Aug 25, 2025 2.090 2.103 2.020 2.050 40,378 +0.01(+0.49%)
Aug 22, 2025 2.060 2.245 2.020 2.040 163,788 +0.01(+0.49%)
Aug 21, 2025 2.040 2.123 1.900 2.030 115,571 -0.03(-1.46%)
Aug 20, 2025 1.850 2.070 1.830 2.060 219,924 +0.13(+6.74%)
Aug 19, 2025 1.950 1.980 1.870 1.930 204,790 -0.23(-10.65%)
Aug 18, 2025 1.810 2.300 1.650 2.160 405,490 +0.33(+18.03%)
Aug 15, 2025 1.785 1.830 1.680 1.830 112,490 -0.01(-0.54%)
Aug 14, 2025 1.740 1.914 1.620 1.840 262,818 -0.04(-2.03%)
Aug 13, 2025 1.950 1.990 1.726 1.878 540,671 -0.07(-3.69%)
Aug 12, 2025 1.571 1.956 1.540 1.950 1,517,551 +0.13(+7.01%)
Aug 11, 2025 1.679 2.340 1.527 1.822 100,581,272 +0.73(+66.46%)
Aug 08, 2025 1.200 1.211 1.080 1.095 53,724 -0.07(-6.20%)
Aug 07, 2025 1.375 1.375 1.110 1.167 56,632 -0.15(-11.59%)
Aug 06, 2025 1.234 1.380 1.201 1.320 120,175 +0.08(+6.59%)
Aug 05, 2025 1.290 1.343 1.220 1.238 7,639 -0.04(-2.89%)
Aug 04, 2025 1.380 1.380 1.244 1.275 12,561 +0.01(+1.12%)
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.