Get the Stockscreener App
1.81
0.56%
0.01
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 26, 2024, is $1.81.
- 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 $1.70 on June 24, 2024. Since then, Entero Therapeutics Inc's stock price has risen over 6.47% to $1.81 now.
- The 52-week high stock price for ENTO is $3.00, representing a 65.75% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ENTO is $1.70, indicating a -6.08% decrease from the current share price, occurred on June 24, 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 26, 2024 | $1.84 | $1.72 | $0.12 | 12,636.0 | -4.44% |
| Jun 25, 2024 | $1.91 | $1.73 | $0.18 | 47,129.0 | +1.61% |
| Jun 24, 2024 | $1.93 | $1.70 | $0.23 | 37,640.0 | -2.13% |
| Jun 21, 2024 | $2.19 | $1.80 | $0.39 | 57,296.0 | -12.56% |
| Jun 20, 2024 | $2.29 | $1.81 | $0.48 | 107,023.0 | +6.70% |
| Jun 18, 2024 | $2.15 | $1.89 | $0.26 | 17,894.0 | -6.73% |
| Jun 17, 2024 | $2.18 | $1.87 | $0.3099 | 29,928.0 | +0.48% |
| Jun 14, 2024 | $2.29 | $2.05 | $0.24 | 11,818.0 | -5.91% |
| Jun 13, 2024 | $2.32 | $2.06 | $0.2552 | 26,983.0 | +6.28% |
| Jun 12, 2024 | $2.33 | $1.98 | $0.35 | 39,929.0 | -5.91% |
| Jun 11, 2024 | $2.41 | $2.10 | $0.31 | 31,343.0 | -6.98% |
| Jun 10, 2024 | $2.46 | $2.20 | $0.2599 | 55,389.0 | -3.18% |
| Jun 07, 2024 | $2.61 | $2.29 | $0.32 | 14,046.0 | -3.07% |
| Jun 06, 2024 | $2.64 | $2.50 | $0.1377 | 12,232.0 | -0.40% |
| Jun 05, 2024 | $2.70 | $2.51 | $0.19 | 9,707.0 | -1.56% |
| Jun 04, 2024 | $2.73 | $2.56 | $0.17 | 12,932.0 | -7.55% |
| Jun 03, 2024 | $2.86 | $2.55 | $0.3099 | 15,599.0 | +2.96% |
| May 31, 2024 | $2.75 | $2.63 | $0.12 | 14,337.0 | +2.66% |
| May 30, 2024 | $2.78 | $2.60 | $0.1843 | 30,158.0 | +2.33% |
| May 29, 2024 | $2.85 | $2.55 | $0.2983 | 35,720.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $2.86 | $1.70 | $1.16 | 539,524.0 | -36.30% |
| May, 2024 | $3.00 | $2.55 | $0.45 | 175,363.0 | +0.00% |
2.64%
3.29%
Cap:
|
Volume (24h):