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 Adj Close Volume
May 14, 20250.39980.44000.39120.41800.4180238,648
May 13, 20250.40000.41900.37000.39700.3970179,800
May 12, 20250.41600.43000.39200.42000.4200190,000
May 9, 20250.39900.43000.38700.41900.4190146,500
May 8, 20250.37100.42000.36700.39900.3990398,800
May 7, 20250.37700.39000.36200.37900.379077,300
May 6, 20250.34100.35800.33700.35500.355035,300
May 5, 20250.35300.36500.33700.35300.353035,000
May 2, 20250.35500.36400.35000.36400.364037,900
May 1, 20250.33000.35500.33000.35500.355020,100
Apr 30, 20250.36000.36000.32300.34100.341093,800
Apr 29, 20250.38000.38000.35000.35200.352020,300
Apr 28, 20250.36500.39000.35000.36800.368018,900
Apr 25, 20250.36500.37000.34000.36000.3600130,900
Apr 24, 20250.38000.39000.36000.37700.3770142,500
Apr 23, 20250.35400.37800.35200.36200.362016,400
Apr 22, 20250.37000.37200.33100.36000.360060,200
Apr 21, 20250.36000.36600.33100.35400.354090,200
Apr 17, 20250.39300.39300.36000.37800.378096,400
Apr 16, 20250.39000.40000.38100.38100.381039,300
Apr 15, 20250.40500.42000.39700.40000.400057,700
Apr 14, 20250.38000.41000.38000.40700.407058,700
Apr 11, 20250.42000.43500.38500.39000.3900256,600
Apr 10, 20250.41700.42600.39700.40300.4030156,900
Apr 9, 20250.39900.47300.39100.43500.4350202,700
Apr 8, 20250.44000.45700.42000.42100.4210302,400
Apr 7, 20250.43000.49000.42200.49000.4900559,300
Apr 4, 20250.53000.55000.37100.50900.509017,861,100
Apr 3, 20250.41000.48000.37000.43700.43707,767,600
Apr 2, 20250.41000.47000.41000.41100.411030,900
Apr 1, 20250.48000.48000.39200.41000.4100160,100
Mar 31, 20250.48000.54000.47100.48000.480026,600
Mar 28, 20250.56500.56500.48000.48000.480079,300
Mar 27, 20250.57000.57000.53400.53500.535028,800
Mar 26, 20250.55000.57900.50000.57900.579044,600
Mar 25, 20250.57500.58000.55000.55300.553034,900
Mar 24, 20250.60000.60000.52100.59800.5980119,400
Mar 21, 20250.52300.60600.50000.60600.6060112,000
Mar 20, 20250.51100.52700.49000.51200.512026,400
Mar 19, 20250.53200.55000.50500.52700.527026,800
Mar 18, 20250.52000.55800.49100.55000.550079,600
Mar 17, 20250.48400.56300.48000.53300.5330105,100
Mar 14, 20250.47200.53500.47200.48200.482047,300
Mar 13, 20250.49800.49900.46000.47200.472021,700
Mar 12, 20250.46300.50000.43000.49900.499060,700
Mar 11, 20250.48000.51000.45200.47700.4770207,800
Mar 10, 20250.53400.54900.48000.48000.480081,300
Mar 7, 20250.54300.62000.52400.55100.5510144,100
Mar 6, 20250.54000.64000.50400.56000.5600387,300
Mar 5, 20250.47900.57600.47900.56500.5650174,200
Mar 4, 20250.60000.61000.49000.50900.5090585,200
Mar 3, 20250.72900.89900.55000.61000.61009,231,200
Feb 28, 20250.49000.49500.46500.49500.49509,800
Feb 27, 20250.47500.50000.46500.47400.474015,300
Feb 26, 20250.48200.48900.47200.47500.475012,200
Feb 25, 20250.48000.48800.47300.47300.473020,600
Feb 24, 20250.48000.50200.48000.48100.481013,400
Feb 21, 20250.50500.51200.49300.49300.493050,800
Feb 20, 20250.53000.53000.51000.51800.51804,000
Feb 19, 20250.53000.53000.51000.51000.51009,700
Feb 18, 20250.51500.53000.50000.50000.500023,900
Feb 14, 20250.50000.53500.49000.51400.514040,000
Feb 13, 20250.51900.52000.47500.50500.505012,800
Feb 12, 20250.49000.51000.45100.49200.492086,200
Feb 11, 20250.49500.51300.48000.50000.500057,200
Feb 10, 20250.54000.58000.48000.50100.501066,100
Feb 7, 20250.52000.59900.50000.55000.5500219,600
Feb 6, 20250.55000.55800.50000.50500.505037,900
Feb 5, 20250.54000.59000.52000.55000.550043,100
Feb 4, 20250.55300.59900.53000.54000.540070,300
Feb 3, 20250.48500.62500.48000.57000.5700148,300
Jan 31, 20250.53000.53000.48100.49800.498066,600
Jan 30, 20250.48000.52200.48000.50000.500068,700
Jan 29, 20250.48400.50000.45000.50000.5000242,000
Jan 28, 20250.50400.52900.48000.50000.500019,800
Jan 27, 20250.54000.54000.48200.51000.510057,400
Jan 24, 20250.50000.53800.46500.50000.500049,100
Jan 23, 20250.50000.54000.47100.50100.501034,200
Jan 22, 20250.54500.54500.49000.51000.510023,700
Jan 21, 20250.55000.56800.36100.54600.5460283,700
Jan 17, 20250.52900.57600.52900.54000.540015,300
Jan 16, 20250.56000.56000.52000.52800.528019,900
Jan 15, 20250.56000.62000.54000.56200.562039,300
Jan 14, 20250.54400.59000.53700.55600.556021,500
Jan 13, 20250.56000.58100.53300.53700.537043,200
Jan 10, 20250.61800.61900.58000.59000.590062,700
Jan 8, 20250.67800.68000.60100.62000.620060,400
Jan 7, 20250.69000.70000.65000.68000.680027,500
Jan 6, 20250.64000.70000.63100.65600.6560141,000
Jan 3, 20250.65100.65500.61000.62000.620071,100
Jan 2, 20250.63000.67200.61000.64800.648039,800
Dec 31, 20240.60100.68000.60000.62200.6220157,000
Dec 30, 20240.60000.63000.59000.62000.620063,000
Dec 27, 20240.63000.63100.59000.60100.6010101,600
Dec 26, 20240.63000.66500.61000.63000.630052,000
Dec 24, 20240.60100.66400.59000.63300.633036,900
Dec 23, 20240.61200.66500.60000.62000.620034,000
Dec 20, 20240.60000.66200.57400.63000.630064,900
Dec 19, 20240.58200.64000.58200.61800.6180111,100
Dec 18, 20240.55100.67000.55100.56000.560084,200
Dec 17, 20240.54500.58000.52100.54800.5480170,300
Dec 16, 20240.56500.57000.54000.57000.570032,200
Dec 13, 20240.62700.64300.58000.58400.584072,500
Dec 12, 20240.47100.70000.46200.62700.6270425,700
Dec 11, 20240.60700.66000.55100.58800.5880398,500
Dec 10, 20240.75300.79000.58900.65200.6520605,300
Dec 9, 20240.86600.92600.76000.80000.80002,366,000
Dec 6, 20240.73800.83000.63400.79900.79901,922,100
Dec 5, 20240.48100.74000.48000.66600.6660423,000
Dec 4, 20240.48000.49600.46000.49600.496024,800
Dec 3, 20240.48000.50000.46000.48000.480027,100
Dec 2, 20240.47100.50000.44700.46000.460067,600
Nov 29, 20240.45300.49000.41500.47400.474025,200
Nov 27, 20240.45100.47700.41200.45500.455021,200
Nov 26, 20240.48200.48200.45000.46500.465058,800
Nov 25, 20240.45300.49000.45300.47100.471037,500
Nov 22, 20240.42000.46000.39000.45300.453050,100
Nov 21, 20240.39800.42000.38800.41500.415027,400
Nov 20, 20240.40500.42900.38000.40100.401085,600
Nov 19, 20240.43000.44000.38200.40800.408095,700
Nov 18, 20240.49000.49000.42100.44100.4410149,100
Nov 15, 20240.50100.50100.43800.49000.490065,700
Nov 14, 20240.61500.61500.42500.52100.5210586,600
Nov 13, 20240.56400.68000.56400.63000.63001,892,500
Nov 12, 20240.64000.65200.61000.62000.620046,000
Nov 11, 20240.67700.68400.60000.63700.637050,800
Nov 8, 20240.66000.71600.66000.68800.688019,000
Nov 7, 20240.70000.70000.66000.66000.660041,400
Nov 6, 20240.68000.70500.65000.68000.680026,000
Nov 5, 20240.65400.71600.65400.71300.713029,700
Nov 4, 20240.67700.71600.63300.67400.674093,000
Nov 1, 20240.65000.72100.65000.68800.6880115,000
Oct 31, 20240.60900.65000.60900.64000.640048,300
Oct 30, 20240.60000.61000.58400.61000.610043,100
Oct 29, 20240.60000.63000.53300.60000.6000224,900
Oct 28, 20240.63100.68700.56900.57900.5790255,800
Oct 25, 20240.67900.71600.63000.63100.6310105,800
Oct 24, 20240.62900.75000.62000.68400.6840294,600
Oct 23, 20240.62000.63000.58000.60500.605059,400
Oct 22, 20240.65000.65000.58600.61700.6170254,200
Oct 21, 20240.71700.78300.66000.68000.6800264,000
Oct 18, 20240.76000.86600.66300.73900.7390571,100
Oct 17, 20240.53500.72700.53500.72700.72701,240,700
Oct 16, 20240.46900.64000.45300.56000.56001,191,700
Oct 15, 20240.47800.49000.44700.45100.4510121,600
Oct 14, 20240.46900.48000.42000.45500.4550148,000
Oct 11, 20240.42000.51000.41100.47200.4720366,000
Oct 10, 20240.42900.44500.38800.40200.4020134,800
Oct 9, 20240.41600.46600.38200.42000.4200297,600
Oct 8, 20240.51800.58000.40000.41900.41901,125,000
Oct 7, 20240.53100.72000.50000.52000.52002,116,000
Oct 4, 20240.38200.75000.36000.60000.600010,160,100
Oct 3, 20240.34000.36800.34000.34800.348025,100
Oct 2, 20240.33600.33800.32000.32700.327047,400
Oct 1, 20240.33700.35400.32000.32000.320039,500
Sep 30, 20240.35200.35200.33200.34400.344038,100
Sep 27, 20240.34800.35200.33900.34400.344026,600
Sep 26, 20240.33100.35000.32600.34800.348030,000
Sep 25, 20240.31600.35000.31600.32500.325035,000
Sep 24, 20240.31000.32700.31000.31600.316062,900
Sep 23, 20240.34000.36000.31100.31100.311050,000
Sep 20, 20240.36900.37000.33000.33000.330052,800
Sep 19, 20240.35800.37000.34000.34000.340097,500
Sep 18, 20240.37000.38000.34000.34000.340043,100
Sep 17, 20240.34000.38000.34000.35200.352033,700
Sep 16, 20240.37200.39000.30600.36600.3660116,600
Sep 13, 20240.35000.38800.33000.34900.3490231,900
Sep 12, 20240.44000.45000.28000.33000.3300274,200
Sep 11, 20240.41500.45000.41500.44000.440095,200
Sep 10, 20240.41600.46000.40000.41400.41401,106,400
Sep 9, 20240.39500.42000.38600.40000.400030,400
Sep 6, 20240.39000.40400.36100.39500.395049,600
Sep 5, 20240.41000.43000.39000.40400.404032,500
Sep 4, 20240.42000.42800.38500.41500.415020,300
Sep 3, 20240.44200.44200.39000.42000.420069,600
Aug 30, 20240.40700.43500.40700.41000.410035,800
Aug 29, 20240.43900.44800.40000.41700.417065,600
Aug 28, 20240.42000.44000.41000.42000.420094,100
Aug 27, 20240.44300.46000.43000.43500.4350114,700
Aug 26, 20240.41800.44800.41600.43100.4310166,300
Aug 23, 20240.35800.43200.35000.41200.4120196,900
Aug 22, 20240.42000.44800.30000.38900.3890383,600
Aug 21, 20240.35600.44000.25000.42000.42001,232,700
Aug 20, 20240.29500.33000.28100.32000.3200345,400
Aug 19, 20240.30800.30800.28000.29700.2970185,300
Aug 16, 20240.29800.31600.26900.30200.3020309,400
Aug 15, 20240.27600.29900.26500.29800.2980446,000
Aug 14, 20240.26800.31400.26500.28500.2850398,700
Aug 13, 20240.25800.33100.25000.29000.29001,107,800
Aug 12, 20240.24400.51800.24000.28300.283022,142,900
Aug 9, 20240.23200.24900.21300.23800.2380596,600
Aug 8, 20240.45000.49000.18500.23800.23802,893,700
Aug 7, 20240.63000.75000.62000.62300.623043,800
Aug 6, 20240.70000.74800.62500.62500.625017,000
Aug 5, 20240.60000.68000.57000.65000.650026,800
Aug 2, 20240.62000.68000.62000.64200.642031,400
Aug 1, 20240.72000.76000.59900.62000.6200138,600
Jul 31, 20240.65000.71000.64700.70000.7000104,600
Jul 30, 20240.71900.73900.53000.66000.6600227,900
Jul 29, 20240.86000.88800.60000.67800.6780302,000
Jul 26, 20241.01001.02500.75000.82000.8200372,800
Jul 25, 20240.99501.02000.95000.97800.978037,200
Jul 24, 20240.99901.08000.99901.00001.000029,600
Jul 23, 20241.02001.11000.96501.03001.0300142,000
Jul 22, 20241.02001.05001.00901.02001.020028,600
Jul 19, 20241.00001.04000.97001.00101.001022,700
Jul 18, 20241.03001.10000.96000.99000.990056,400
Jul 17, 20241.01001.03001.00001.03001.030024,100
Jul 16, 20240.96001.07000.96001.04001.040076,000
Jul 15, 20241.07001.11500.91700.95000.9500129,900
Jul 12, 20241.15001.15001.03001.09001.090038,800
Jul 11, 20241.06001.12001.04001.11801.118044,800
Jul 10, 20241.16001.24001.06001.11001.1100201,200
Jul 9, 20241.04001.27001.03001.22001.2200414,200
Jul 8, 20241.04001.06001.01001.04001.040022,000
Jul 5, 20240.98101.08000.98101.07001.070049,400
Jul 3, 20241.00001.00000.98100.99400.994015,700
Jul 2, 20241.16001.16000.95000.98000.9800210,700
Jul 1, 20241.24001.24001.00001.12001.1200305,600
Jun 28, 20241.25001.29001.19401.23001.2300119,200
Jun 27, 20241.54001.54001.10001.20001.20001,241,100
Jun 26, 20241.76001.84001.72001.72001.720014,000
Jun 25, 20241.73001.91001.73001.80001.800047,100
Jun 24, 20241.91001.93001.70001.77201.772037,600
Jun 21, 20242.19002.19001.80001.81001.810062,800
Jun 20, 20241.91002.29001.81002.07002.0700107,100
Jun 18, 20242.15002.15001.89001.94001.940017,900
Jun 17, 20242.06002.18001.87002.08002.080029,900
Jun 14, 20242.29002.29002.05002.07002.070011,800
Jun 13, 20242.06502.32002.06502.20002.200027,000
Jun 12, 20242.33002.33001.98002.07002.070041,500
Jun 11, 20242.41002.41002.10002.20002.200035,400
Jun 10, 20242.38002.46002.20002.36502.365055,800
Jun 7, 20242.61002.61002.29002.44302.443014,000
Jun 6, 20242.55402.63802.50002.52002.520013,400
Jun 5, 20242.70002.70002.51002.53002.53009,800
Jun 4, 20242.66002.73002.56002.57002.570012,900
Jun 3, 20242.68602.86002.55002.78002.780015,600
May 31, 20242.63002.75002.63002.70002.700014,300
May 30, 20242.60002.78402.60002.63002.630030,200
May 29, 20242.71002.84802.55002.57002.570035,700
May 28, 20242.84002.84002.55002.57002.570029,200
May 24, 20242.83002.85002.55002.57002.570011,500
May 23, 20242.81002.91002.68002.82002.820014,500
May 22, 20242.99002.99002.85002.94202.942012,100
May 21, 20242.83802.90002.64002.86002.860011,800
May 20, 20243.00003.00002.84002.85002.850016,500
May 17, 20243.09503.16002.86902.98002.980016,100
May 16, 20242.93003.05002.83002.96002.960056,400
May 15, 20242.91903.04002.74002.83002.830044,700

Related Tickers