Get the Stockscreener App
0.5899
9.20%
0.0497
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 February 05, 2025, is $0.5899.
- 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 218.86% to $0.5899 now.
- The 52-week high stock price for ENTO is $3.00, representing a 408.56% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ENTO is $0.185, indicating a -68.64% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $0.5899 | $0.52 | $0.0699 | 40,423.0 | +9.20% |
| Feb 04, 2025 | $0.5985 | $0.5298 | $0.0687 | 70,319.0 | -5.23% |
| Feb 03, 2025 | $0.625 | $0.4803 | $0.1447 | 148,231.0 | +14.39% |
| Jan 31, 2025 | $0.53 | $0.481 | $0.049 | 65,902.0 | -0.32% |
| Jan 30, 2025 | $0.5222 | $0.4802 | $0.042 | 68,679.0 | -0.02% |
| Jan 29, 2025 | $0.50 | $0.45 | $0.05 | 237,380.0 | +0.00% |
| Jan 28, 2025 | $0.5294 | $0.48 | $0.0494 | 19,772.0 | -1.96% |
| Jan 27, 2025 | $0.54 | $0.4818 | $0.0582 | 57,324.0 | +2.00% |
| Jan 24, 2025 | $0.5379 | $0.465 | $0.0729 | 48,209.0 | -0.20% |
| Jan 23, 2025 | $0.54 | $0.4705 | $0.0695 | 34,139.0 | -1.76% |
| Jan 22, 2025 | $0.545 | $0.49 | $0.055 | 23,688.0 | -6.59% |
| Jan 21, 2025 | $0.5679 | $0.3612 | $0.2067 | 271,929.0 | +1.11% |
| Jan 17, 2025 | $0.576 | $0.5294 | $0.0466 | 15,301.0 | +2.25% |
| Jan 16, 2025 | $0.56 | $0.5202 | $0.0398 | 19,871.0 | -6.03% |
| Jan 15, 2025 | $0.62 | $0.54 | $0.08 | 39,314.0 | +1.17% |
| Jan 14, 2025 | $0.59 | $0.537 | $0.053 | 21,533.0 | +3.45% |
| Jan 13, 2025 | $0.581 | $0.533 | $0.048 | 43,160.0 | -8.97% |
| Jan 10, 2025 | $0.619 | $0.58 | $0.039 | 62,650.0 | -4.85% |
| Jan 08, 2025 | $0.68 | $0.601 | $0.079 | 60,401.0 | -8.82% |
| Jan 07, 2025 | $0.70 | $0.65 | $0.05 | 27,461.0 | +3.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.625 | $0.4803 | $0.1447 | 258,973.0 | +18.38% |
| 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% |
0.51%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):