NasdaqCM - Delayed Quote USD
Entero Therapeutics, Inc. (ENTO)
0.4180
+0.0140
+(3.47%)
At close: 4:00:02 PM EDT
0.4179
-0.00
(-0.02%)
After hours: 5:28:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2025 | 0.3998 | 0.4400 | 0.3912 | 0.4180 | 0.4180 | 238,648 |
May 13, 2025 | 0.4000 | 0.4190 | 0.3700 | 0.3970 | 0.3970 | 179,800 |
May 12, 2025 | 0.4160 | 0.4300 | 0.3920 | 0.4200 | 0.4200 | 190,000 |
May 9, 2025 | 0.3990 | 0.4300 | 0.3870 | 0.4190 | 0.4190 | 146,500 |
May 8, 2025 | 0.3710 | 0.4200 | 0.3670 | 0.3990 | 0.3990 | 398,800 |
May 7, 2025 | 0.3770 | 0.3900 | 0.3620 | 0.3790 | 0.3790 | 77,300 |
May 6, 2025 | 0.3410 | 0.3580 | 0.3370 | 0.3550 | 0.3550 | 35,300 |
May 5, 2025 | 0.3530 | 0.3650 | 0.3370 | 0.3530 | 0.3530 | 35,000 |
May 2, 2025 | 0.3550 | 0.3640 | 0.3500 | 0.3640 | 0.3640 | 37,900 |
May 1, 2025 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 20,100 |
Apr 30, 2025 | 0.3600 | 0.3600 | 0.3230 | 0.3410 | 0.3410 | 93,800 |
Apr 29, 2025 | 0.3800 | 0.3800 | 0.3500 | 0.3520 | 0.3520 | 20,300 |
Apr 28, 2025 | 0.3650 | 0.3900 | 0.3500 | 0.3680 | 0.3680 | 18,900 |
Apr 25, 2025 | 0.3650 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 130,900 |
Apr 24, 2025 | 0.3800 | 0.3900 | 0.3600 | 0.3770 | 0.3770 | 142,500 |
Apr 23, 2025 | 0.3540 | 0.3780 | 0.3520 | 0.3620 | 0.3620 | 16,400 |
Apr 22, 2025 | 0.3700 | 0.3720 | 0.3310 | 0.3600 | 0.3600 | 60,200 |
Apr 21, 2025 | 0.3600 | 0.3660 | 0.3310 | 0.3540 | 0.3540 | 90,200 |
Apr 17, 2025 | 0.3930 | 0.3930 | 0.3600 | 0.3780 | 0.3780 | 96,400 |
Apr 16, 2025 | 0.3900 | 0.4000 | 0.3810 | 0.3810 | 0.3810 | 39,300 |
Apr 15, 2025 | 0.4050 | 0.4200 | 0.3970 | 0.4000 | 0.4000 | 57,700 |
Apr 14, 2025 | 0.3800 | 0.4100 | 0.3800 | 0.4070 | 0.4070 | 58,700 |
Apr 11, 2025 | 0.4200 | 0.4350 | 0.3850 | 0.3900 | 0.3900 | 256,600 |
Apr 10, 2025 | 0.4170 | 0.4260 | 0.3970 | 0.4030 | 0.4030 | 156,900 |
Apr 9, 2025 | 0.3990 | 0.4730 | 0.3910 | 0.4350 | 0.4350 | 202,700 |
Apr 8, 2025 | 0.4400 | 0.4570 | 0.4200 | 0.4210 | 0.4210 | 302,400 |
Apr 7, 2025 | 0.4300 | 0.4900 | 0.4220 | 0.4900 | 0.4900 | 559,300 |
Apr 4, 2025 | 0.5300 | 0.5500 | 0.3710 | 0.5090 | 0.5090 | 17,861,100 |
Apr 3, 2025 | 0.4100 | 0.4800 | 0.3700 | 0.4370 | 0.4370 | 7,767,600 |
Apr 2, 2025 | 0.4100 | 0.4700 | 0.4100 | 0.4110 | 0.4110 | 30,900 |
Apr 1, 2025 | 0.4800 | 0.4800 | 0.3920 | 0.4100 | 0.4100 | 160,100 |
Mar 31, 2025 | 0.4800 | 0.5400 | 0.4710 | 0.4800 | 0.4800 | 26,600 |
Mar 28, 2025 | 0.5650 | 0.5650 | 0.4800 | 0.4800 | 0.4800 | 79,300 |
Mar 27, 2025 | 0.5700 | 0.5700 | 0.5340 | 0.5350 | 0.5350 | 28,800 |
Mar 26, 2025 | 0.5500 | 0.5790 | 0.5000 | 0.5790 | 0.5790 | 44,600 |
Mar 25, 2025 | 0.5750 | 0.5800 | 0.5500 | 0.5530 | 0.5530 | 34,900 |
Mar 24, 2025 | 0.6000 | 0.6000 | 0.5210 | 0.5980 | 0.5980 | 119,400 |
Mar 21, 2025 | 0.5230 | 0.6060 | 0.5000 | 0.6060 | 0.6060 | 112,000 |
Mar 20, 2025 | 0.5110 | 0.5270 | 0.4900 | 0.5120 | 0.5120 | 26,400 |
Mar 19, 2025 | 0.5320 | 0.5500 | 0.5050 | 0.5270 | 0.5270 | 26,800 |
Mar 18, 2025 | 0.5200 | 0.5580 | 0.4910 | 0.5500 | 0.5500 | 79,600 |
Mar 17, 2025 | 0.4840 | 0.5630 | 0.4800 | 0.5330 | 0.5330 | 105,100 |
Mar 14, 2025 | 0.4720 | 0.5350 | 0.4720 | 0.4820 | 0.4820 | 47,300 |
Mar 13, 2025 | 0.4980 | 0.4990 | 0.4600 | 0.4720 | 0.4720 | 21,700 |
Mar 12, 2025 | 0.4630 | 0.5000 | 0.4300 | 0.4990 | 0.4990 | 60,700 |
Mar 11, 2025 | 0.4800 | 0.5100 | 0.4520 | 0.4770 | 0.4770 | 207,800 |
Mar 10, 2025 | 0.5340 | 0.5490 | 0.4800 | 0.4800 | 0.4800 | 81,300 |
Mar 7, 2025 | 0.5430 | 0.6200 | 0.5240 | 0.5510 | 0.5510 | 144,100 |
Mar 6, 2025 | 0.5400 | 0.6400 | 0.5040 | 0.5600 | 0.5600 | 387,300 |
Mar 5, 2025 | 0.4790 | 0.5760 | 0.4790 | 0.5650 | 0.5650 | 174,200 |
Mar 4, 2025 | 0.6000 | 0.6100 | 0.4900 | 0.5090 | 0.5090 | 585,200 |
Mar 3, 2025 | 0.7290 | 0.8990 | 0.5500 | 0.6100 | 0.6100 | 9,231,200 |
Feb 28, 2025 | 0.4900 | 0.4950 | 0.4650 | 0.4950 | 0.4950 | 9,800 |
Feb 27, 2025 | 0.4750 | 0.5000 | 0.4650 | 0.4740 | 0.4740 | 15,300 |
Feb 26, 2025 | 0.4820 | 0.4890 | 0.4720 | 0.4750 | 0.4750 | 12,200 |
Feb 25, 2025 | 0.4800 | 0.4880 | 0.4730 | 0.4730 | 0.4730 | 20,600 |
Feb 24, 2025 | 0.4800 | 0.5020 | 0.4800 | 0.4810 | 0.4810 | 13,400 |
Feb 21, 2025 | 0.5050 | 0.5120 | 0.4930 | 0.4930 | 0.4930 | 50,800 |
Feb 20, 2025 | 0.5300 | 0.5300 | 0.5100 | 0.5180 | 0.5180 | 4,000 |
Feb 19, 2025 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 9,700 |
Feb 18, 2025 | 0.5150 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 23,900 |
Feb 14, 2025 | 0.5000 | 0.5350 | 0.4900 | 0.5140 | 0.5140 | 40,000 |
Feb 13, 2025 | 0.5190 | 0.5200 | 0.4750 | 0.5050 | 0.5050 | 12,800 |
Feb 12, 2025 | 0.4900 | 0.5100 | 0.4510 | 0.4920 | 0.4920 | 86,200 |
Feb 11, 2025 | 0.4950 | 0.5130 | 0.4800 | 0.5000 | 0.5000 | 57,200 |
Feb 10, 2025 | 0.5400 | 0.5800 | 0.4800 | 0.5010 | 0.5010 | 66,100 |
Feb 7, 2025 | 0.5200 | 0.5990 | 0.5000 | 0.5500 | 0.5500 | 219,600 |
Feb 6, 2025 | 0.5500 | 0.5580 | 0.5000 | 0.5050 | 0.5050 | 37,900 |
Feb 5, 2025 | 0.5400 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 43,100 |
Feb 4, 2025 | 0.5530 | 0.5990 | 0.5300 | 0.5400 | 0.5400 | 70,300 |
Feb 3, 2025 | 0.4850 | 0.6250 | 0.4800 | 0.5700 | 0.5700 | 148,300 |
Jan 31, 2025 | 0.5300 | 0.5300 | 0.4810 | 0.4980 | 0.4980 | 66,600 |
Jan 30, 2025 | 0.4800 | 0.5220 | 0.4800 | 0.5000 | 0.5000 | 68,700 |
Jan 29, 2025 | 0.4840 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 242,000 |
Jan 28, 2025 | 0.5040 | 0.5290 | 0.4800 | 0.5000 | 0.5000 | 19,800 |
Jan 27, 2025 | 0.5400 | 0.5400 | 0.4820 | 0.5100 | 0.5100 | 57,400 |
Jan 24, 2025 | 0.5000 | 0.5380 | 0.4650 | 0.5000 | 0.5000 | 49,100 |
Jan 23, 2025 | 0.5000 | 0.5400 | 0.4710 | 0.5010 | 0.5010 | 34,200 |
Jan 22, 2025 | 0.5450 | 0.5450 | 0.4900 | 0.5100 | 0.5100 | 23,700 |
Jan 21, 2025 | 0.5500 | 0.5680 | 0.3610 | 0.5460 | 0.5460 | 283,700 |
Jan 17, 2025 | 0.5290 | 0.5760 | 0.5290 | 0.5400 | 0.5400 | 15,300 |
Jan 16, 2025 | 0.5600 | 0.5600 | 0.5200 | 0.5280 | 0.5280 | 19,900 |
Jan 15, 2025 | 0.5600 | 0.6200 | 0.5400 | 0.5620 | 0.5620 | 39,300 |
Jan 14, 2025 | 0.5440 | 0.5900 | 0.5370 | 0.5560 | 0.5560 | 21,500 |
Jan 13, 2025 | 0.5600 | 0.5810 | 0.5330 | 0.5370 | 0.5370 | 43,200 |
Jan 10, 2025 | 0.6180 | 0.6190 | 0.5800 | 0.5900 | 0.5900 | 62,700 |
Jan 8, 2025 | 0.6780 | 0.6800 | 0.6010 | 0.6200 | 0.6200 | 60,400 |
Jan 7, 2025 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 27,500 |
Jan 6, 2025 | 0.6400 | 0.7000 | 0.6310 | 0.6560 | 0.6560 | 141,000 |
Jan 3, 2025 | 0.6510 | 0.6550 | 0.6100 | 0.6200 | 0.6200 | 71,100 |
Jan 2, 2025 | 0.6300 | 0.6720 | 0.6100 | 0.6480 | 0.6480 | 39,800 |
Dec 31, 2024 | 0.6010 | 0.6800 | 0.6000 | 0.6220 | 0.6220 | 157,000 |
Dec 30, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 63,000 |
Dec 27, 2024 | 0.6300 | 0.6310 | 0.5900 | 0.6010 | 0.6010 | 101,600 |
Dec 26, 2024 | 0.6300 | 0.6650 | 0.6100 | 0.6300 | 0.6300 | 52,000 |
Dec 24, 2024 | 0.6010 | 0.6640 | 0.5900 | 0.6330 | 0.6330 | 36,900 |
Dec 23, 2024 | 0.6120 | 0.6650 | 0.6000 | 0.6200 | 0.6200 | 34,000 |
Dec 20, 2024 | 0.6000 | 0.6620 | 0.5740 | 0.6300 | 0.6300 | 64,900 |
Dec 19, 2024 | 0.5820 | 0.6400 | 0.5820 | 0.6180 | 0.6180 | 111,100 |
Dec 18, 2024 | 0.5510 | 0.6700 | 0.5510 | 0.5600 | 0.5600 | 84,200 |
Dec 17, 2024 | 0.5450 | 0.5800 | 0.5210 | 0.5480 | 0.5480 | 170,300 |
Dec 16, 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 32,200 |
Dec 13, 2024 | 0.6270 | 0.6430 | 0.5800 | 0.5840 | 0.5840 | 72,500 |
Dec 12, 2024 | 0.4710 | 0.7000 | 0.4620 | 0.6270 | 0.6270 | 425,700 |
Dec 11, 2024 | 0.6070 | 0.6600 | 0.5510 | 0.5880 | 0.5880 | 398,500 |
Dec 10, 2024 | 0.7530 | 0.7900 | 0.5890 | 0.6520 | 0.6520 | 605,300 |
Dec 9, 2024 | 0.8660 | 0.9260 | 0.7600 | 0.8000 | 0.8000 | 2,366,000 |
Dec 6, 2024 | 0.7380 | 0.8300 | 0.6340 | 0.7990 | 0.7990 | 1,922,100 |
Dec 5, 2024 | 0.4810 | 0.7400 | 0.4800 | 0.6660 | 0.6660 | 423,000 |
Dec 4, 2024 | 0.4800 | 0.4960 | 0.4600 | 0.4960 | 0.4960 | 24,800 |
Dec 3, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 27,100 |
Dec 2, 2024 | 0.4710 | 0.5000 | 0.4470 | 0.4600 | 0.4600 | 67,600 |
Nov 29, 2024 | 0.4530 | 0.4900 | 0.4150 | 0.4740 | 0.4740 | 25,200 |
Nov 27, 2024 | 0.4510 | 0.4770 | 0.4120 | 0.4550 | 0.4550 | 21,200 |
Nov 26, 2024 | 0.4820 | 0.4820 | 0.4500 | 0.4650 | 0.4650 | 58,800 |
Nov 25, 2024 | 0.4530 | 0.4900 | 0.4530 | 0.4710 | 0.4710 | 37,500 |
Nov 22, 2024 | 0.4200 | 0.4600 | 0.3900 | 0.4530 | 0.4530 | 50,100 |
Nov 21, 2024 | 0.3980 | 0.4200 | 0.3880 | 0.4150 | 0.4150 | 27,400 |
Nov 20, 2024 | 0.4050 | 0.4290 | 0.3800 | 0.4010 | 0.4010 | 85,600 |
Nov 19, 2024 | 0.4300 | 0.4400 | 0.3820 | 0.4080 | 0.4080 | 95,700 |
Nov 18, 2024 | 0.4900 | 0.4900 | 0.4210 | 0.4410 | 0.4410 | 149,100 |
Nov 15, 2024 | 0.5010 | 0.5010 | 0.4380 | 0.4900 | 0.4900 | 65,700 |
Nov 14, 2024 | 0.6150 | 0.6150 | 0.4250 | 0.5210 | 0.5210 | 586,600 |
Nov 13, 2024 | 0.5640 | 0.6800 | 0.5640 | 0.6300 | 0.6300 | 1,892,500 |
Nov 12, 2024 | 0.6400 | 0.6520 | 0.6100 | 0.6200 | 0.6200 | 46,000 |
Nov 11, 2024 | 0.6770 | 0.6840 | 0.6000 | 0.6370 | 0.6370 | 50,800 |
Nov 8, 2024 | 0.6600 | 0.7160 | 0.6600 | 0.6880 | 0.6880 | 19,000 |
Nov 7, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 41,400 |
Nov 6, 2024 | 0.6800 | 0.7050 | 0.6500 | 0.6800 | 0.6800 | 26,000 |
Nov 5, 2024 | 0.6540 | 0.7160 | 0.6540 | 0.7130 | 0.7130 | 29,700 |
Nov 4, 2024 | 0.6770 | 0.7160 | 0.6330 | 0.6740 | 0.6740 | 93,000 |
Nov 1, 2024 | 0.6500 | 0.7210 | 0.6500 | 0.6880 | 0.6880 | 115,000 |
Oct 31, 2024 | 0.6090 | 0.6500 | 0.6090 | 0.6400 | 0.6400 | 48,300 |
Oct 30, 2024 | 0.6000 | 0.6100 | 0.5840 | 0.6100 | 0.6100 | 43,100 |
Oct 29, 2024 | 0.6000 | 0.6300 | 0.5330 | 0.6000 | 0.6000 | 224,900 |
Oct 28, 2024 | 0.6310 | 0.6870 | 0.5690 | 0.5790 | 0.5790 | 255,800 |
Oct 25, 2024 | 0.6790 | 0.7160 | 0.6300 | 0.6310 | 0.6310 | 105,800 |
Oct 24, 2024 | 0.6290 | 0.7500 | 0.6200 | 0.6840 | 0.6840 | 294,600 |
Oct 23, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6050 | 0.6050 | 59,400 |
Oct 22, 2024 | 0.6500 | 0.6500 | 0.5860 | 0.6170 | 0.6170 | 254,200 |
Oct 21, 2024 | 0.7170 | 0.7830 | 0.6600 | 0.6800 | 0.6800 | 264,000 |
Oct 18, 2024 | 0.7600 | 0.8660 | 0.6630 | 0.7390 | 0.7390 | 571,100 |
Oct 17, 2024 | 0.5350 | 0.7270 | 0.5350 | 0.7270 | 0.7270 | 1,240,700 |
Oct 16, 2024 | 0.4690 | 0.6400 | 0.4530 | 0.5600 | 0.5600 | 1,191,700 |
Oct 15, 2024 | 0.4780 | 0.4900 | 0.4470 | 0.4510 | 0.4510 | 121,600 |
Oct 14, 2024 | 0.4690 | 0.4800 | 0.4200 | 0.4550 | 0.4550 | 148,000 |
Oct 11, 2024 | 0.4200 | 0.5100 | 0.4110 | 0.4720 | 0.4720 | 366,000 |
Oct 10, 2024 | 0.4290 | 0.4450 | 0.3880 | 0.4020 | 0.4020 | 134,800 |
Oct 9, 2024 | 0.4160 | 0.4660 | 0.3820 | 0.4200 | 0.4200 | 297,600 |
Oct 8, 2024 | 0.5180 | 0.5800 | 0.4000 | 0.4190 | 0.4190 | 1,125,000 |
Oct 7, 2024 | 0.5310 | 0.7200 | 0.5000 | 0.5200 | 0.5200 | 2,116,000 |
Oct 4, 2024 | 0.3820 | 0.7500 | 0.3600 | 0.6000 | 0.6000 | 10,160,100 |
Oct 3, 2024 | 0.3400 | 0.3680 | 0.3400 | 0.3480 | 0.3480 | 25,100 |
Oct 2, 2024 | 0.3360 | 0.3380 | 0.3200 | 0.3270 | 0.3270 | 47,400 |
Oct 1, 2024 | 0.3370 | 0.3540 | 0.3200 | 0.3200 | 0.3200 | 39,500 |
Sep 30, 2024 | 0.3520 | 0.3520 | 0.3320 | 0.3440 | 0.3440 | 38,100 |
Sep 27, 2024 | 0.3480 | 0.3520 | 0.3390 | 0.3440 | 0.3440 | 26,600 |
Sep 26, 2024 | 0.3310 | 0.3500 | 0.3260 | 0.3480 | 0.3480 | 30,000 |
Sep 25, 2024 | 0.3160 | 0.3500 | 0.3160 | 0.3250 | 0.3250 | 35,000 |
Sep 24, 2024 | 0.3100 | 0.3270 | 0.3100 | 0.3160 | 0.3160 | 62,900 |
Sep 23, 2024 | 0.3400 | 0.3600 | 0.3110 | 0.3110 | 0.3110 | 50,000 |
Sep 20, 2024 | 0.3690 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 52,800 |
Sep 19, 2024 | 0.3580 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 97,500 |
Sep 18, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 43,100 |
Sep 17, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3520 | 0.3520 | 33,700 |
Sep 16, 2024 | 0.3720 | 0.3900 | 0.3060 | 0.3660 | 0.3660 | 116,600 |
Sep 13, 2024 | 0.3500 | 0.3880 | 0.3300 | 0.3490 | 0.3490 | 231,900 |
Sep 12, 2024 | 0.4400 | 0.4500 | 0.2800 | 0.3300 | 0.3300 | 274,200 |
Sep 11, 2024 | 0.4150 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 95,200 |
Sep 10, 2024 | 0.4160 | 0.4600 | 0.4000 | 0.4140 | 0.4140 | 1,106,400 |
Sep 9, 2024 | 0.3950 | 0.4200 | 0.3860 | 0.4000 | 0.4000 | 30,400 |
Sep 6, 2024 | 0.3900 | 0.4040 | 0.3610 | 0.3950 | 0.3950 | 49,600 |
Sep 5, 2024 | 0.4100 | 0.4300 | 0.3900 | 0.4040 | 0.4040 | 32,500 |
Sep 4, 2024 | 0.4200 | 0.4280 | 0.3850 | 0.4150 | 0.4150 | 20,300 |
Sep 3, 2024 | 0.4420 | 0.4420 | 0.3900 | 0.4200 | 0.4200 | 69,600 |
Aug 30, 2024 | 0.4070 | 0.4350 | 0.4070 | 0.4100 | 0.4100 | 35,800 |
Aug 29, 2024 | 0.4390 | 0.4480 | 0.4000 | 0.4170 | 0.4170 | 65,600 |
Aug 28, 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 94,100 |
Aug 27, 2024 | 0.4430 | 0.4600 | 0.4300 | 0.4350 | 0.4350 | 114,700 |
Aug 26, 2024 | 0.4180 | 0.4480 | 0.4160 | 0.4310 | 0.4310 | 166,300 |
Aug 23, 2024 | 0.3580 | 0.4320 | 0.3500 | 0.4120 | 0.4120 | 196,900 |
Aug 22, 2024 | 0.4200 | 0.4480 | 0.3000 | 0.3890 | 0.3890 | 383,600 |
Aug 21, 2024 | 0.3560 | 0.4400 | 0.2500 | 0.4200 | 0.4200 | 1,232,700 |
Aug 20, 2024 | 0.2950 | 0.3300 | 0.2810 | 0.3200 | 0.3200 | 345,400 |
Aug 19, 2024 | 0.3080 | 0.3080 | 0.2800 | 0.2970 | 0.2970 | 185,300 |
Aug 16, 2024 | 0.2980 | 0.3160 | 0.2690 | 0.3020 | 0.3020 | 309,400 |
Aug 15, 2024 | 0.2760 | 0.2990 | 0.2650 | 0.2980 | 0.2980 | 446,000 |
Aug 14, 2024 | 0.2680 | 0.3140 | 0.2650 | 0.2850 | 0.2850 | 398,700 |
Aug 13, 2024 | 0.2580 | 0.3310 | 0.2500 | 0.2900 | 0.2900 | 1,107,800 |
Aug 12, 2024 | 0.2440 | 0.5180 | 0.2400 | 0.2830 | 0.2830 | 22,142,900 |
Aug 9, 2024 | 0.2320 | 0.2490 | 0.2130 | 0.2380 | 0.2380 | 596,600 |
Aug 8, 2024 | 0.4500 | 0.4900 | 0.1850 | 0.2380 | 0.2380 | 2,893,700 |
Aug 7, 2024 | 0.6300 | 0.7500 | 0.6200 | 0.6230 | 0.6230 | 43,800 |
Aug 6, 2024 | 0.7000 | 0.7480 | 0.6250 | 0.6250 | 0.6250 | 17,000 |
Aug 5, 2024 | 0.6000 | 0.6800 | 0.5700 | 0.6500 | 0.6500 | 26,800 |
Aug 2, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6420 | 0.6420 | 31,400 |
Aug 1, 2024 | 0.7200 | 0.7600 | 0.5990 | 0.6200 | 0.6200 | 138,600 |
Jul 31, 2024 | 0.6500 | 0.7100 | 0.6470 | 0.7000 | 0.7000 | 104,600 |
Jul 30, 2024 | 0.7190 | 0.7390 | 0.5300 | 0.6600 | 0.6600 | 227,900 |
Jul 29, 2024 | 0.8600 | 0.8880 | 0.6000 | 0.6780 | 0.6780 | 302,000 |
Jul 26, 2024 | 1.0100 | 1.0250 | 0.7500 | 0.8200 | 0.8200 | 372,800 |
Jul 25, 2024 | 0.9950 | 1.0200 | 0.9500 | 0.9780 | 0.9780 | 37,200 |
Jul 24, 2024 | 0.9990 | 1.0800 | 0.9990 | 1.0000 | 1.0000 | 29,600 |
Jul 23, 2024 | 1.0200 | 1.1100 | 0.9650 | 1.0300 | 1.0300 | 142,000 |
Jul 22, 2024 | 1.0200 | 1.0500 | 1.0090 | 1.0200 | 1.0200 | 28,600 |
Jul 19, 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0010 | 1.0010 | 22,700 |
Jul 18, 2024 | 1.0300 | 1.1000 | 0.9600 | 0.9900 | 0.9900 | 56,400 |
Jul 17, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 24,100 |
Jul 16, 2024 | 0.9600 | 1.0700 | 0.9600 | 1.0400 | 1.0400 | 76,000 |
Jul 15, 2024 | 1.0700 | 1.1150 | 0.9170 | 0.9500 | 0.9500 | 129,900 |
Jul 12, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 38,800 |
Jul 11, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.1180 | 1.1180 | 44,800 |
Jul 10, 2024 | 1.1600 | 1.2400 | 1.0600 | 1.1100 | 1.1100 | 201,200 |
Jul 9, 2024 | 1.0400 | 1.2700 | 1.0300 | 1.2200 | 1.2200 | 414,200 |
Jul 8, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 22,000 |
Jul 5, 2024 | 0.9810 | 1.0800 | 0.9810 | 1.0700 | 1.0700 | 49,400 |
Jul 3, 2024 | 1.0000 | 1.0000 | 0.9810 | 0.9940 | 0.9940 | 15,700 |
Jul 2, 2024 | 1.1600 | 1.1600 | 0.9500 | 0.9800 | 0.9800 | 210,700 |
Jul 1, 2024 | 1.2400 | 1.2400 | 1.0000 | 1.1200 | 1.1200 | 305,600 |
Jun 28, 2024 | 1.2500 | 1.2900 | 1.1940 | 1.2300 | 1.2300 | 119,200 |
Jun 27, 2024 | 1.5400 | 1.5400 | 1.1000 | 1.2000 | 1.2000 | 1,241,100 |
Jun 26, 2024 | 1.7600 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 14,000 |
Jun 25, 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8000 | 1.8000 | 47,100 |
Jun 24, 2024 | 1.9100 | 1.9300 | 1.7000 | 1.7720 | 1.7720 | 37,600 |
Jun 21, 2024 | 2.1900 | 2.1900 | 1.8000 | 1.8100 | 1.8100 | 62,800 |
Jun 20, 2024 | 1.9100 | 2.2900 | 1.8100 | 2.0700 | 2.0700 | 107,100 |
Jun 18, 2024 | 2.1500 | 2.1500 | 1.8900 | 1.9400 | 1.9400 | 17,900 |
Jun 17, 2024 | 2.0600 | 2.1800 | 1.8700 | 2.0800 | 2.0800 | 29,900 |
Jun 14, 2024 | 2.2900 | 2.2900 | 2.0500 | 2.0700 | 2.0700 | 11,800 |
Jun 13, 2024 | 2.0650 | 2.3200 | 2.0650 | 2.2000 | 2.2000 | 27,000 |
Jun 12, 2024 | 2.3300 | 2.3300 | 1.9800 | 2.0700 | 2.0700 | 41,500 |
Jun 11, 2024 | 2.4100 | 2.4100 | 2.1000 | 2.2000 | 2.2000 | 35,400 |
Jun 10, 2024 | 2.3800 | 2.4600 | 2.2000 | 2.3650 | 2.3650 | 55,800 |
Jun 7, 2024 | 2.6100 | 2.6100 | 2.2900 | 2.4430 | 2.4430 | 14,000 |
Jun 6, 2024 | 2.5540 | 2.6380 | 2.5000 | 2.5200 | 2.5200 | 13,400 |
Jun 5, 2024 | 2.7000 | 2.7000 | 2.5100 | 2.5300 | 2.5300 | 9,800 |
Jun 4, 2024 | 2.6600 | 2.7300 | 2.5600 | 2.5700 | 2.5700 | 12,900 |
Jun 3, 2024 | 2.6860 | 2.8600 | 2.5500 | 2.7800 | 2.7800 | 15,600 |
May 31, 2024 | 2.6300 | 2.7500 | 2.6300 | 2.7000 | 2.7000 | 14,300 |
May 30, 2024 | 2.6000 | 2.7840 | 2.6000 | 2.6300 | 2.6300 | 30,200 |
May 29, 2024 | 2.7100 | 2.8480 | 2.5500 | 2.5700 | 2.5700 | 35,700 |
May 28, 2024 | 2.8400 | 2.8400 | 2.5500 | 2.5700 | 2.5700 | 29,200 |
May 24, 2024 | 2.8300 | 2.8500 | 2.5500 | 2.5700 | 2.5700 | 11,500 |
May 23, 2024 | 2.8100 | 2.9100 | 2.6800 | 2.8200 | 2.8200 | 14,500 |
May 22, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9420 | 2.9420 | 12,100 |
May 21, 2024 | 2.8380 | 2.9000 | 2.6400 | 2.8600 | 2.8600 | 11,800 |
May 20, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 16,500 |
May 17, 2024 | 3.0950 | 3.1600 | 2.8690 | 2.9800 | 2.9800 | 16,100 |
May 16, 2024 | 2.9300 | 3.0500 | 2.8300 | 2.9600 | 2.9600 | 56,400 |
May 15, 2024 | 2.9190 | 3.0400 | 2.7400 | 2.8300 | 2.8300 | 44,700 |
Related Tickers
NBY NovaBay Pharmaceuticals, Inc.
0.5950
+1.28%
MTVA MetaVia Inc.
0.6670
+2.62%
TRAW Traws Pharma, Inc.
1.2400
+1.64%
PBLA Panbela Therapeutics, Inc.
0.3000
+19.95%
BXRXQ Baudax Bio, Inc.
0.0000
0.00%
PCSA Processa Pharmaceuticals, Inc.
0.2340
+2.09%
TNFA TNF Pharmaceuticals, Inc.
0.2205
+23.39%
LYRA Lyra Therapeutics, Inc.
0.1117
+18.33%
KLTO Klotho Neurosciences, Inc.
0.2892
+122.46%
CYCC Cyclacel Pharmaceuticals, Inc.
2.3200
-15.64%