Get the Stockscreener App
0.4903
11.02%
-0.0607
After Hours:
.47
-0.0203
-4.14%
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 June 13, 2025, is $0.4903.
- 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 165.03% to $0.4903 now.
- The 52-week high stock price for ENTO is $2.29, representing a 367.06% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for ENTO is $0.185, indicating a -62.27% 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $0.53 | $0.4669 | $0.0631 | 239,081.0 | -11.02% |
| Jun 12, 2025 | $0.69 | $0.5472 | $0.1428 | 2,170,996.0 | -3.40% |
| Jun 11, 2025 | $0.60 | $0.5599 | $0.0401 | 241,451.0 | -3.16% |
| Jun 10, 2025 | $0.599 | $0.533 | $0.066 | 734,816.0 | +10.05% |
| Jun 09, 2025 | $0.579 | $0.4956 | $0.0834 | 1,108,461.0 | +2.92% |
| Jun 06, 2025 | $0.5398 | $0.4751 | $0.0647 | 343,082.0 | +5.69% |
| Jun 05, 2025 | $0.503 | $0.4339 | $0.0691 | 500,255.0 | +9.90% |
| Jun 04, 2025 | $0.475 | $0.4301 | $0.0449 | 221,404.0 | -0.73% |
| Jun 03, 2025 | $0.50 | $0.42 | $0.08 | 619,887.0 | +2.45% |
| Jun 02, 2025 | $0.4823 | $0.397 | $0.0853 | 1,087,111.0 | +1.55% |
| May 30, 2025 | $0.5374 | $0.352 | $0.1854 | 5,036,768.0 | +5.22% |
| May 29, 2025 | $0.6759 | $0.38 | $0.2959 | 52,186,381.0 | +4.57% |
| May 28, 2025 | $0.4331 | $0.3838 | $0.0493 | 93,476.0 | -0.20% |
| May 27, 2025 | $0.3955 | $0.3783 | $0.0172 | 63,150.0 | +3.92% |
| May 23, 2025 | $0.40 | $0.3708 | $0.0292 | 104,171.0 | -8.68% |
| May 22, 2025 | $0.4888 | $0.39 | $0.0989 | 1,301,840.0 | +5.32% |
| May 21, 2025 | $0.4308 | $0.3865 | $0.0443 | 59,530.0 | -8.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.69 | $0.397 | $0.293 | 7,505,625.0 | +13.10% |
| May, 2025 | $0.6759 | $0.33 | $0.3459 | 61,007,340.0 | +27.24% |
| 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% |
1.91%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):