Get the Stockscreener App
0.509
16.48%
0.072
After Hours:
.47
-0.039
-7.66%
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 April 04, 2025, is $0.509.
- 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 175.14% to $0.509 now.
- The 52-week high stock price for ENTO is $3.00, representing a 489.39% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ENTO is $0.185, indicating a -63.65% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.55 | $0.3711 | $0.1789 | 17,743,183.0 | +16.48% |
| Apr 03, 2025 | $0.48 | $0.37 | $0.11 | 6,485,130.0 | +6.30% |
| Apr 02, 2025 | $0.47 | $0.4103 | $0.0597 | 29,508.0 | +0.24% |
| Apr 01, 2025 | $0.4802 | $0.3919 | $0.0883 | 157,543.0 | -14.58% |
| Mar 31, 2025 | $0.54 | $0.4711 | $0.0689 | 26,638.0 | -0.06% |
| Mar 28, 2025 | $0.565 | $0.48 | $0.085 | 77,196.0 | -10.21% |
| Mar 27, 2025 | $0.57 | $0.5344 | $0.0356 | 28,781.0 | -7.60% |
| Mar 26, 2025 | $0.579 | $0.50 | $0.079 | 44,634.0 | +4.71% |
| Mar 25, 2025 | $0.58 | $0.55 | $0.03 | 34,934.0 | -7.60% |
| Mar 24, 2025 | $0.60 | $0.5208 | $0.0792 | 119,421.0 | -1.25% |
| Mar 21, 2025 | $0.606 | $0.50 | $0.106 | 109,487.0 | +18.34% |
| Mar 20, 2025 | $0.527 | $0.49 | $0.037 | 26,368.0 | -2.83% |
| Mar 19, 2025 | $0.55 | $0.505 | $0.045 | 26,833.0 | -4.16% |
| Mar 18, 2025 | $0.5579 | $0.4912 | $0.0667 | 79,337.0 | +3.17% |
| Mar 17, 2025 | $0.5626 | $0.48 | $0.0826 | 105,052.0 | +10.58% |
| Mar 14, 2025 | $0.535 | $0.472 | $0.063 | 47,318.0 | +2.12% |
| Mar 13, 2025 | $0.4987 | $0.4602 | $0.0385 | 21,673.0 | -5.37% |
| Mar 12, 2025 | $0.50 | $0.4303 | $0.0697 | 56,477.0 | +4.57% |
| Mar 11, 2025 | $0.51 | $0.4517 | $0.0583 | 207,069.0 | -0.65% |
| Mar 10, 2025 | $0.549 | $0.4801 | $0.0689 | 80,160.0 | -12.81% |
| Mar 07, 2025 | $0.6205 | $0.524 | $0.0965 | 143,830.0 | -1.67% |
| Mar 06, 2025 | $0.64 | $0.5044 | $0.1356 | 386,194.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.55 | $0.37 | $0.18 | 42,158,547.0 | +6.02% |
| 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% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):