Get the Stockscreener App
0.3932
8.77%
-0.0378
Entero Therapeutics Inc Stock (ENTO) Price History
The historical daily chart and data for Entero Therapeutics Inc stock (ENTO), show that the latest closing stock price as of May 21, 2025, is $0.3932.
- Entero Therapeutics Inc all-time high stock price is $3.00, occurred on May 20, 2024.
- The lowest Entero Therapeutics Inc stock price recorded was $0.185 on August 08, 2024. Since then, Entero Therapeutics Inc's stock price has risen over 112.54% to $0.3932 now.
- The 52-week high stock price for ENTO is $2.99, representing a 660.43% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for ENTO is $0.185, indicating a -52.95% decrease from the current share price, occurred on August 08, 2024.
The table below shows more information about ENTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $0.4308 | $0.3865 | $0.0443 | 45,162.0 | -8.77% |
| May 20, 2025 | $0.431 | $0.40 | $0.031 | 31,869.0 | +4.92% |
| May 19, 2025 | $0.431 | $0.409 | $0.022 | 49,102.0 | -3.18% |
| May 16, 2025 | $0.5359 | $0.38 | $0.1559 | 725,322.0 | -1.33% |
| May 15, 2025 | $0.433 | $0.3906 | $0.0424 | 35,637.0 | +2.87% |
| May 14, 2025 | $0.44 | $0.3912 | $0.0488 | 238,845.0 | +5.18% |
| May 13, 2025 | $0.4192 | $0.37 | $0.0492 | 179,837.0 | -5.29% |
| May 12, 2025 | $0.4299 | $0.3919 | $0.038 | 161,936.0 | +0.14% |
| May 09, 2025 | $0.43 | $0.3871 | $0.0429 | 145,829.0 | +5.09% |
| May 08, 2025 | $0.42 | $0.3673 | $0.0527 | 392,899.0 | +5.20% |
| May 07, 2025 | $0.39 | $0.362 | $0.028 | 77,255.0 | +6.64% |
| May 06, 2025 | $0.358 | $0.337 | $0.021 | 35,316.0 | +0.57% |
| May 05, 2025 | $0.3651 | $0.337 | $0.0281 | 34,953.0 | -2.91% |
| May 02, 2025 | $0.3644 | $0.3501 | $0.0143 | 33,099.0 | +2.59% |
| May 01, 2025 | $0.3549 | $0.33 | $0.0249 | 20,125.0 | +4.14% |
| Apr 30, 2025 | $0.36 | $0.3231 | $0.0369 | 93,737.0 | -3.21% |
| Apr 29, 2025 | $0.3799 | $0.3501 | $0.0298 | 18,261.0 | -4.45% |
| Apr 28, 2025 | $0.3897 | $0.3503 | $0.0394 | 18,926.0 | +2.33% |
| Apr 25, 2025 | $0.37 | $0.3404 | $0.0296 | 129,708.0 | -4.38% |
| Apr 24, 2025 | $0.3899 | $0.36 | $0.0299 | 135,380.0 | +4.03% |
| Apr 23, 2025 | $0.378 | $0.3522 | $0.0258 | 16,149.0 | +0.47% |
| Apr 22, 2025 | $0.3724 | $0.3311 | $0.0413 | 60,206.0 | +1.72% |
Entero Therapeutics Inc Stock (ENTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entero Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entero Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entero Therapeutics Inc Stock (ENTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5359 | $0.33 | $0.2059 | 2,207,186.0 | +15.41% |
| Apr, 2025 | $0.55 | $0.3231 | $0.2269 | 26,455,532.0 | -29.04% |
| Mar, 2025 | $0.8989 | $0.4303 | $0.4686 | 11,004,479.0 | -2.95% |
| Feb, 2025 | $0.625 | $0.4506 | $0.1744 | 937,785.0 | -0.72% |
| Jan, 2025 | $0.70 | $0.3612 | $0.3388 | 1,368,441.0 | -19.89% |
Entero Therapeutics Inc Stock (ENTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.926 | $0.447 | $0.479 | 6,564,768.0 | +30.94% |
| Nov, 2024 | $0.7208 | $0.38 | $0.3408 | 3,436,127.0 | -26.02% |
| Oct, 2024 | $0.8655 | $0.32 | $0.5455 | 18,876,737.0 | +85.83% |
| Sep, 2024 | $0.46 | $0.28 | $0.18 | 2,473,547.0 | -16.02% |
| Aug, 2024 | $0.76 | $0.185 | $0.575 | 30,655,862.0 | -41.41% |
| Jul, 2024 | $1.27 | $0.53 | $0.74 | 2,835,271.0 | -43.09% |
| Jun, 2024 | $2.86 | $1.10 | $1.76 | 1,894,647.0 | -54.44% |
| May, 2024 | $3.00 | $2.55 | $0.45 | 175,363.0 | +0.00% |
1.14%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):