0.36
price down icon4.38%   -0.0165
pre-market  Pre-market:  .36  
loading

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 25, 2025, is $0.36.
  • 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 94.59% to $0.36 now.
  • The 52-week high stock price for ENTO is $3.00, representing a 733.33% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for ENTO is $0.185, indicating a -48.61% decrease from the current share price, occurred on August 08, 2024.
The table below shows more information about ENTO historical price data:
Date High Low High - Low Volume % Change
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%
Apr 21, 2025 $0.3658 $0.3307 $0.0351 87,799.0 -6.37%
Apr 17, 2025 $0.393 $0.36 $0.033 95,416.0 -0.73%
Apr 16, 2025 $0.40 $0.381 $0.019 39,282.0 -4.77%
Apr 15, 2025 $0.4198 $0.3974 $0.0224 46,109.0 -1.70%
Apr 14, 2025 $0.41 $0.38 $0.03 55,974.0 +4.39%
Apr 11, 2025 $0.4346 $0.3851 $0.0495 238,723.0 -3.25%
Apr 10, 2025 $0.4255 $0.3966 $0.0289 153,958.0 -7.31%
Apr 09, 2025 $0.473 $0.391 $0.082 180,945.0 +3.28%
Apr 08, 2025 $0.457 $0.42 $0.037 128,380.0 -14.08%
Apr 07, 2025 $0.49 $0.422 $0.068 541,215.0 -3.73%
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%

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 $0.3307 $0.2193 26,454,316.0 -25.02%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):