Dark

ENTO
Entero Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Nov 28, 2025

2.99USD+5.282%(+0.15)896,840

Pre-market

0.00USD-100.000%(-2.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	3.1700	3.7500	2.840000	2.9900	+5.282%	896,840	0.000%
2025-11-26	2.7100	2.9400	2.590000	2.8400	+1.792%	74,029	+5.282%
2025-11-25	2.9300	2.9300	2.568000	2.7900	-3.460%	39,703	+7.168%
2025-11-24	2.7200	2.8900	2.620000	2.8900	+10.305%	38,092	+3.460%
2025-11-21	2.4500	2.8900	2.400000	2.6200	+5.221%	91,740	+14.122%
2025-11-20	2.8600	2.9196	2.400000	2.4900	-19.156%	133,745	+20.080%
2025-11-19	3.1800	3.3650	2.640000	3.0800	-19.875%	461,034	-2.922%
2025-11-18	3.7500	3.8900	3.750000	3.8440	+1.425%	16,170	-22.216%
2025-11-17	3.7700	3.8800	3.750100	3.7900	+0.531%	13,619	-21.108%
2025-11-14	3.5800	3.9900	3.560000	3.7700	+2.725%	51,793	-20.690%
2025-11-13	3.7500	4.3800	3.600000	3.6700	-4.675%	165,177	-18.529%
2025-11-12	3.6000	4.0000	3.500000	3.8500	+3.217%	44,488	-22.338%
2025-11-11	3.8800	3.8800	3.620000	3.7300	-2.865%	24,000	-19.839%
2025-11-10	3.9000	4.1100	3.686391	3.8400	-1.538%	28,414	-22.135%
2025-11-07	3.3800	4.2300	3.320000	3.9000	+12.717%	143,285	-23.333%
2025-11-06	4.1800	4.1800	3.400000	3.4600	-18.009%	153,746	-13.584%
2025-11-05	4.0000	4.2399	3.910000	4.2200	+3.941%	23,701	-29.147%
2025-11-04	4.0200	4.1500	3.776400	4.0600	+0.495%	62,668	-26.355%
2025-11-03	4.2100	4.3032	3.930000	4.0400	-4.941%	68,388	-25.990%
2025-10-31	4.4200	4.4900	4.150000	4.2500	-4.063%	43,860	-29.647%
2025-10-30	4.4300	4.5599	4.110000	4.4300	-0.673%	69,551	-32.506%
2025-10-29	3.8200	4.5677	3.780100	4.4600	+12.911%	145,306	-32.960%
2025-10-28	4.0500	4.2200	3.900000	3.9500	-3.423%	38,865	-24.304%
2025-10-27	4.0700	4.2200	3.900800	4.0900	+1.238%	85,829	-26.895%
2025-10-24	4.3000	4.4600	3.965000	4.0400	-7.339%	143,933	-25.990%
2025-10-23	4.9400	5.0900	4.275000	4.3600	-0.457%	267,471	-31.422%
2025-10-22	4.0500	4.4000	4.050000	4.3800	+7.882%	125,719	-31.735%
2025-10-21	4.2600	4.3718	3.890000	4.0600	-6.452%	141,318	-26.355%
2025-10-20	5.2000	5.2000	4.250000	4.3400	-12.500%	163,104	-31.106%
2025-10-17	5.4100	5.4100	4.900000	4.9600	+1.431%	237,373	-39.718%
2025-10-16	5.1100	5.3400	4.815000	4.8900	-4.305%	133,234	-38.855%
2025-10-15	5.7900	5.8400	4.902200	5.1100	-5.370%	300,383	-41.487%
2025-10-14	5.8000	5.8000	5.100000	5.4000	-4.085%	290,371	-44.630%
2025-10-13	5.2400	5.8300	4.750000	5.6300	+7.443%	309,428	-46.892%
2025-10-10	4.7100	5.2975	4.430000	5.2400	+12.446%	384,965	-42.939%
2025-10-09	3.9500	4.6600	3.850000	4.6600	+16.500%	210,774	-35.837%
2025-10-08	4.1000	4.1900	3.950000	4.0000	-2.913%	123,809	-25.250%
2025-10-07	4.2100	4.4099	4.110000	4.1200	-2.138%	75,722	-27.427%
2025-10-06	4.1500	4.6800	4.150000	4.2100	-3.218%	104,671	-28.979%
2025-10-03	4.1800	4.4391	4.160000	4.3500	+0.230%	116,143	-31.264%
2025-10-02	4.1400	4.6600	4.050000	4.3400	+1.166%	479,668	-31.106%
2025-10-01	4.6500	5.1800	4.100000	4.2900	-14.200%	3,747,439	-30.303%
2025-09-30	4.8900	5.0600	4.700000	5.0000	+0.806%	129,359	-40.200%
2025-09-29	4.6200	5.4100	4.620000	4.9600	+4.421%	229,811	-39.718%
2025-09-26	4.7200	4.7800	4.510000	4.7500	+0.849%	92,974	-37.053%
2025-09-25	5.0000	5.0000	4.550000	4.7100	-5.988%	44,287	-36.518%
2025-09-24	5.0800	5.0800	4.851100	5.0100	-1.572%	47,947	-40.319%
2025-09-23	4.7100	5.2400	4.700000	5.0900	+2.004%	62,093	-41.257%
2025-09-22	4.9600	5.4700	4.720000	4.9900	-3.295%	202,711	-40.080%
2025-09-19	4.7900	5.1995	4.740000	5.1600	+12.174%	161,794	-42.054%
2025-09-18	4.7100	4.7100	3.750000	4.6000	-3.766%	295,265	-35.000%
2025-09-17	4.0900	5.2000	4.090000	4.7800	+17.734%	298,488	-37.448%
2025-09-16	3.5700	4.6100	3.560000	4.0600	+13.092%	393,062	-26.355%
2025-09-15	2.9900	3.7000	2.983200	3.5900	+13.968%	325,664	-16.713%
2025-09-12	2.3100	3.2898	2.310000	3.1500	+36.957%	616,303	-5.079%
2025-09-11	2.4700	2.5899	2.250000	2.3000	-7.258%	133,992	+30.000%
2025-09-10	2.3200	2.5000	2.320000	2.4800	+6.897%	82,042	+20.565%
2025-09-09	2.5800	2.5900	2.220000	2.3200	-11.787%	48,104	+28.879%
2025-09-08	2.6800	2.7100	2.630000	2.6300	-2.593%	17,386	+13.688%
2025-09-05	2.6500	2.7100	2.590000	2.7000	+1.887%	16,411	+10.741%
2025-09-04	2.6900	2.7300	2.620000	2.6500	-4.332%	29,120	+12.830%
2025-09-03	2.7700	2.9499	2.610000	2.7700	+1.095%	114,062	+7.942%
2025-09-02	2.2300	2.8787	2.050000	2.7400	+20.440%	375,910	+9.124%
2025-08-29	2.1000	2.2800	1.970000	2.2750	+5.814%	117,067	+31.429%
2025-08-28	1.9000	2.1500	1.730000	2.1500	+12.565%	274,361	+39.070%
2025-08-27	1.9700	2.0200	1.890000	1.9100	+0.526%	47,618	+56.545%
2025-08-26	2.0100	2.1300	1.890000	1.9000	-7.317%	104,942	+57.368%
2025-08-25	2.0900	2.1027	2.020000	2.0500	+0.490%	40,398	+45.854%
2025-08-22	2.0600	2.2450	2.020400	2.0400	+0.493%	163,788	+46.569%
2025-08-21	2.0400	2.1230	1.900000	2.0300	-1.456%	115,589	+47.291%
2025-08-20	1.8500	2.0700	1.830000	2.0600	+6.736%	219,944	+45.146%
2025-08-19	1.9500	1.9800	1.870000	1.9300	-10.648%	204,862	+54.922%
2025-08-18	1.8100	2.3000	1.650100	2.1600	+18.033%	409,043	+38.426%
2025-08-15	1.7847	1.8300	1.680300	1.8300	-0.538%	112,490	+63.388%
2025-08-14	1.7466	1.9143	1.620000	1.8399	-2.029%	263,304	+62.509%
2025-08-13	1.9500	1.9899	1.726500	1.8780	-3.692%	542,028	+59.212%
2025-08-12	1.5714	1.9557	1.539900	1.9500	+7.014%	1,523,820	+53.333%
2025-08-11	1.6785	2.3400	1.527000	1.8222	+66.457%	100,670,741	+64.087%
2025-08-08	1.2000	1.2114	1.080000	1.0947	-6.195%	53,725	+173.134%
2025-08-07	1.3755	1.3755	1.110000	1.1670	-11.591%	56,632	+156.213%
2025-08-06	1.2339	1.3800	1.201200	1.3200	+6.589%	120,220	+126.515%
2025-08-05	1.2900	1.3425	1.220400	1.2384	-2.893%	7,639	+141.441%
2025-08-04	1.3800	1.3800	1.244100	1.2753	+1.118%	12,840	+134.455%
2025-08-01	1.3200	1.3440	1.260000	1.2612	-4.455%	62,000	+137.076%
2025-07-31	1.4100	1.4388	1.320000	1.3200	-3.466%	28,967	+126.515%
2025-07-30	1.4097	1.4217	1.350000	1.3674	-3.248%	30,759	+118.663%
2025-07-29	1.3800	1.4856	1.380000	1.4133	-0.042%	39,545	+111.562%
2025-07-28	1.3800	1.5000	1.380000	1.4139	-1.608%	34,077	+111.472%
2025-07-25	1.4379	1.4934	1.385400	1.4370	-1.054%	16,761	+108.072%
2025-07-24	1.4400	1.4970	1.410000	1.4523	-1.532%	44,408	+105.880%
2025-07-23	1.5300	1.5300	1.464900	1.4749	-0.600%	11,181	+102.726%
2025-07-22	1.5000	1.5297	1.440000	1.4838	+0.386%	26,558	+101.510%
2025-07-21	1.4289	1.5300	1.420800	1.4781	+4.209%	60,656	+102.287%
2025-07-18	1.4400	1.4691	1.351500	1.4184	-0.085%	86,024	+110.801%
2025-07-17	1.3431	1.4460	1.323800	1.4196	+4.922%	121,838	+110.623%
2025-07-16	1.3689	1.4100	1.350000	1.3530	-4.043%	37,497	+120.990%
2025-07-15	1.3500	1.4100	1.297800	1.4100	-2.429%	68,836	+112.057%
2025-07-14	1.3989	1.5279	1.350000	1.4451	-1.694%	119,500	+106.906%
2025-07-11	1.4172	1.4826	1.365000	1.4700	+0.616%	94,828	+103.401%
2025-07-10	1.3800	1.4700	1.360500	1.4610	-11.261%	230,684	+104.654%
2025-07-09	1.6800	1.7100	1.322400	1.6464	+3.528%	7,013,898	+81.608%
2025-07-08	1.1700	1.7100	1.155300	1.5903	+33.526%	1,250,588	+88.015%
2025-07-07	1.2000	1.2300	1.184700	1.1910	-1.440%	23,947	+151.050%
2025-07-03	1.2300	1.2300	1.200000	1.2084	-0.543%	22,686	+147.435%
2025-07-02	1.1655	1.2240	1.155900	1.2150	+3.713%	37,253	+146.091%
2025-07-01	1.2000	1.2261	1.155000	1.1715	-2.375%	26,477	+155.228%
2025-06-30	1.1097	1.2000	1.086000	1.2000	+5.541%	52,589	+149.167%
2025-06-27	1.2960	1.3497	1.083000	1.1370	-12.874%	147,421	+162.973%
2025-06-26	1.4100	1.5600	1.299300	1.3050	-5.865%	350,641	+129.119%
2025-06-25	1.3500	1.4400	1.350000	1.3863	-3.185%	68,492	+115.682%
2025-06-24	1.4550	1.5600	1.387500	1.4319	-4.616%	78,876	+108.813%
2025-06-23	1.5165	1.5687	1.440000	1.5012	-5.763%	83,095	+99.174%
2025-06-20	1.4394	1.6965	1.356000	1.5930	+9.643%	593,966	+87.696%
2025-06-18	1.3800	1.5150	1.380000	1.4529	+3.152%	46,155	+105.795%
2025-06-17	1.4553	1.5753	1.275000	1.4085	-6.119%	124,471	+112.283%
2025-06-16	1.4151	1.6001	1.410000	1.5003	+1.999%	54,444	+99.293%
2025-06-13	1.5438	1.5900	1.400700	1.4709	-11.016%	81,092	+103.277%
2025-06-12	1.6800	2.0700	1.641600	1.6530	-3.401%	725,046	+80.883%
2025-06-11	1.7928	1.8000	1.679700	1.7112	-3.158%	80,493	+74.731%
2025-06-10	1.7085	1.7970	1.599000	1.7670	+10.052%	251,416	+69.213%
2025-06-09	1.6500	1.7370	1.486800	1.6056	+2.923%	370,444	+86.223%
2025-06-06	1.4490	1.6194	1.425300	1.5600	+5.691%	120,552	+91.667%
2025-06-05	1.3017	1.5090	1.301700	1.4760	+9.895%	171,040	+102.575%
2025-06-04	1.3800	1.4250	1.290300	1.3431	-0.732%	75,343	+122.619%
2025-06-03	1.2630	1.5000	1.260000	1.3530	+2.453%	206,629	+120.990%
2025-06-02	1.1988	1.4469	1.191000	1.3206	+1.546%	363,861	+126.412%
2025-05-30	1.0800	1.6122	1.056000	1.3005	+5.218%	1,688,575	+129.912%
2025-05-29	1.1400	2.0277	1.140000	1.2360	+4.569%	17,511,833	+141.909%
2025-05-28	1.1649	1.2992	1.151400	1.1820	-0.203%	31,159	+152.961%
2025-05-27	1.1604	1.1865	1.134900	1.1844	+3.922%	21,053	+152.448%
2025-05-23	1.2000	1.2000	1.112400	1.1397	-8.678%	34,734	+162.350%
2025-05-22	1.1970	1.4664	1.169900	1.2480	+5.316%	435,196	+139.583%
2025-05-21	1.2090	1.2924	1.159500	1.1850	-8.353%	19,888	+152.321%
2025-05-20	1.2300	1.2930	1.200000	1.2930	+4.917%	10,623	+131.245%
2025-05-19	1.2348	1.2930	1.227000	1.2324	-3.182%	16,941	+142.616%
2025-05-16	1.3200	1.6077	1.140000	1.2729	-1.326%	242,061	+134.897%
2025-05-15	1.2000	1.2990	1.171800	1.2900	+2.871%	11,883	+131.783%
2025-05-14	1.1997	1.3200	1.173600	1.2540	+5.184%	79,615	+138.437%
2025-05-13	1.1994	1.2576	1.110000	1.1922	-5.291%	59,949	+150.797%
2025-05-12	1.2492	1.2897	1.175700	1.2588	+0.143%	63,346	+137.528%
2025-05-09	1.1961	1.2900	1.161300	1.2570	+5.092%	48,834	+137.868%
2025-05-08	1.1115	1.2600	1.101900	1.1961	+5.198%	132,931	+149.979%
2025-05-07	1.1310	1.1700	1.086000	1.1370	+6.640%	26,212	+162.973%
2025-05-06	1.0230	1.0740	1.011000	1.0662	+0.566%	11,772	+180.435%
2025-05-05	1.0590	1.0953	1.011000	1.0602	-2.912%	11,684	+182.022%
2025-05-02	1.0650	1.0932	1.050300	1.0920	+2.593%	12,633	+173.810%
2025-05-01	0.9900	1.0647	0.990000	1.0644	+4.139%	6,720	+180.909%
2025-04-30	1.0800	1.0800	0.969300	1.0221	-3.210%	31,275	+192.535%
2025-04-29	1.1397	1.1397	1.050300	1.0560	-4.452%	6,754	+183.144%
2025-04-28	1.0950	1.1691	1.050900	1.1052	+2.333%	6,309	+170.539%
2025-04-25	1.0956	1.1100	1.021200	1.0800	-4.382%	43,631	+176.852%
2025-04-24	1.1400	1.1697	1.080000	1.1295	+4.034%	47,507	+164.719%
2025-04-23	1.0620	1.1340	1.056600	1.0857	+0.472%	5,463	+175.398%
2025-04-22	1.1100	1.1172	0.993300	1.0806	+1.723%	20,097	+176.698%
2025-04-21	1.0800	1.0974	0.992100	1.0623	-6.372%	30,065	+181.465%
2025-04-17	1.1790	1.1790	1.080000	1.1346	-0.735%	32,132	+163.529%
2025-04-16	1.1700	1.2000	1.143000	1.1430	-4.774%	13,119	+161.592%
2025-04-15	1.2150	1.2594	1.192200	1.2003	-1.695%	19,219	+149.104%
2025-04-14	1.1400	1.2300	1.140000	1.2210	+4.386%	19,576	+144.881%
2025-04-11	1.2600	1.3038	1.155300	1.1697	-3.251%	85,549	+155.621%
2025-04-10	1.2495	1.2765	1.189800	1.2090	-7.314%	52,306	+147.312%
2025-04-09	1.1964	1.4190	1.173000	1.3044	+3.278%	67,576	+129.224%
2025-04-08	1.3200	1.3710	1.260000	1.2630	-14.082%	100,796	+136.738%
2025-04-07	1.2900	1.4700	1.266000	1.4700	-3.733%	186,439	+103.401%
2025-04-04	1.5900	1.6500	1.113300	1.5270	+16.476%	5,953,693	+95.809%
2025-04-03	1.2300	1.4400	1.110000	1.3110	+6.300%	2,589,200	+128.070%
2025-04-02	1.2309	1.4100	1.230900	1.2333	+0.244%	10,310	+142.439%
2025-04-01	1.4400	1.4406	1.175700	1.2303	-14.580%	53,356	+143.030%
2025-03-31	1.4400	1.6200	1.413300	1.4403	-0.062%	8,880	+107.596%
2025-03-28	1.6942	1.6950	1.440000	1.4412	-10.206%	26,442	+107.466%
2025-03-27	1.7100	1.7100	1.603200	1.6050	-7.599%	9,661	+86.293%
2025-03-26	1.6500	1.7370	1.500000	1.7370	+4.714%	14,885	+72.136%
2025-03-25	1.7243	1.7400	1.650000	1.6588	-7.598%	11,646	+80.251%
2025-03-24	1.8000	1.8000	1.562400	1.7952	-1.254%	39,908	+66.555%
2025-03-21	1.5690	1.8180	1.500000	1.8180	+18.336%	37,329	+64.466%
2025-03-20	1.5330	1.5810	1.470000	1.5363	-2.827%	8,813	+94.623%
2025-03-19	1.5960	1.6500	1.515000	1.5810	-4.164%	8,944	+89.121%
2025-03-18	1.5600	1.6737	1.473600	1.6497	+3.171%	26,546	+81.245%
2025-03-17	1.4505	1.6878	1.440000	1.5990	+10.581%	35,038	+86.992%
2025-03-14	1.4160	1.6050	1.416000	1.4460	+2.119%	15,773	+106.777%
2025-03-13	1.4943	1.4961	1.380600	1.4160	-5.373%	7,290	+111.158%
2025-03-12	1.3881	1.5000	1.290900	1.4964	+4.570%	20,234	+99.813%
2025-03-11	1.4403	1.5300	1.355100	1.4310	-0.646%	69,315	+108.945%
2025-03-10	1.6023	1.6470	1.440300	1.4403	-12.815%	27,112	+107.596%
2025-03-07	1.6296	1.8615	1.572000	1.6520	-1.667%	48,101	+80.993%
2025-03-06	1.6200	1.9200	1.513200	1.6800	-0.850%	129,116	+77.976%
2025-03-05	1.4370	1.7268	1.437000	1.6944	+10.984%	58,081	+76.464%
2025-03-04	1.8000	1.8300	1.470000	1.5267	-16.574%	195,067	+95.847%
2025-03-03	2.1858	2.6967	1.650000	1.8300	+23.307%	3,077,076	+63.388%
2025-02-28	1.4697	1.4841	1.395000	1.4841	+4.301%	3,254	+101.469%
2025-02-27	1.4250	1.5000	1.395000	1.4229	-0.147%	5,105	+110.134%
2025-02-26	1.4445	1.4670	1.414800	1.4250	+0.423%	4,117	+109.825%
2025-02-25	1.4400	1.4637	1.418900	1.4190	-1.663%	6,875	+110.712%
2025-02-24	1.4400	1.5075	1.440000	1.4430	-2.493%	4,488	+107.207%
2025-02-21	1.5158	1.5360	1.479900	1.4799	-4.823%	16,934	+102.041%
2025-02-20	1.5891	1.5897	1.530000	1.5549	+1.588%	1,344	+92.295%
2025-02-19	1.5900	1.5900	1.530000	1.5306	+2.020%	3,233	+95.348%
2025-02-18	1.5435	1.5900	1.500300	1.5003	-2.780%	7,990	+99.293%
2025-02-14	1.5000	1.6050	1.470600	1.5432	+1.861%	13,404	+93.753%
2025-02-13	1.5570	1.5600	1.425300	1.5150	+2.642%	4,280	+97.360%
2025-02-12	1.4703	1.5300	1.351800	1.4760	-1.600%	28,745	+102.575%
2025-02-11	1.4850	1.5375	1.440900	1.5000	-0.180%	19,069	+99.333%
2025-02-10	1.6200	1.7397	1.440600	1.5027	-8.927%	22,065	+98.975%
2025-02-07	1.5600	1.7970	1.500000	1.6500	+8.911%	73,189	+81.212%
2025-02-06	1.6500	1.6737	1.500000	1.5150	-8.182%	12,620	+97.360%
2025-02-05	1.6200	1.7697	1.560000	1.6500	+1.814%	14,362	+81.212%
2025-02-04	1.6587	1.7955	1.589400	1.6206	-5.228%	23,553	+84.500%
2025-02-03	1.4547	1.8750	1.440900	1.7100	+14.389%	49,496	+74.854%
2025-01-31	1.5900	1.5900	1.443000	1.4949	-0.320%	22,201	+100.013%
2025-01-30	1.4406	1.5665	1.440600	1.4997	-0.020%	22,977	+99.373%
2025-01-29	1.4520	1.5000	1.350000	1.5000	0.000%	80,676	+99.333%
2025-01-28	1.5126	1.5882	1.440000	1.5000	-1.961%	6,666	+99.333%
2025-01-27	1.6200	1.6200	1.445400	1.5300	+2.000%	19,135	+95.425%
2025-01-24	1.5012	1.6137	1.395000	1.5000	-0.200%	16,379	+99.333%
2025-01-23	1.5000	1.6200	1.411500	1.5030	-1.765%	11,426	+98.935%
2025-01-22	1.6350	1.6350	1.470000	1.5300	-6.593%	7,902	+95.425%
2025-01-21	1.6500	1.7037	1.083600	1.6380	+1.111%	94,581	+82.540%
2025-01-17	1.5882	1.7280	1.588200	1.6200	+2.253%	5,134	+84.568%
2025-01-16	1.6800	1.6800	1.560600	1.5843	-6.032%	6,624	+88.727%
2025-01-15	1.6800	1.8600	1.620000	1.6860	+1.170%	13,106	+77.343%
2025-01-14	1.6320	1.7700	1.611000	1.6665	+3.445%	7,178	+79.418%
2025-01-13	1.6800	1.7430	1.599000	1.6110	-8.968%	14,426	+85.599%
2025-01-10	1.8540	1.8570	1.740000	1.7697	-4.855%	20,910	+68.955%
2025-01-08	2.0340	2.0400	1.803000	1.8600	-8.824%	20,134	+60.753%
2025-01-07	2.0700	2.1000	1.950000	2.0400	+3.659%	9,262	+46.569%
2025-01-06	1.9200	2.1000	1.892800	1.9680	+5.806%	47,064	+51.931%
2025-01-03	1.9524	1.9650	1.830000	1.8600	-4.321%	24,050	+60.753%
2025-01-02	1.8900	2.0154	1.830000	1.9440	+4.180%	13,418	+53.807%
2024-12-31	1.8030	2.0391	1.800300	1.8660	+0.323%	52,407	+60.236%
2024-12-30	1.8000	1.8900	1.770000	1.8600	+3.161%	20,992	+60.753%
2024-12-27	1.8900	1.8921	1.770600	1.8030	-4.603%	33,859	+65.835%
2024-12-26	1.8900	1.9950	1.830000	1.8900	-0.427%	17,346	+58.201%
2024-12-24	1.8033	1.9920	1.770000	1.8981	+2.048%	12,288	+57.526%
2024-12-23	1.8372	1.9935	1.800000	1.8600	-1.587%	11,318	+60.753%
2024-12-20	1.7994	1.9845	1.720500	1.8900	+1.876%	21,646	+58.201%
2024-12-19	1.7460	1.9200	1.746000	1.8552	+10.429%	37,054	+61.169%
2024-12-18	1.6527	2.0100	1.652700	1.6800	+2.283%	28,074	+77.976%
2024-12-17	1.6350	1.7394	1.564200	1.6425	-3.947%	56,766	+82.040%
2024-12-16	1.6950	1.7100	1.620000	1.7100	-2.381%	10,740	+74.854%
2024-12-13	1.8804	1.9302	1.740000	1.7517	-6.829%	24,183	+70.691%
2024-12-12	1.4124	2.1000	1.386600	1.8801	+6.582%	141,893	+59.034%
2024-12-11	1.8198	1.9800	1.651800	1.7640	-9.816%	132,821	+69.501%
2024-12-10	2.2593	2.3700	1.767900	1.9560	-18.500%	201,767	+52.863%
2024-12-09	2.5989	2.7780	2.280000	2.4000	+0.100%	788,671	+24.583%
2024-12-06	2.2140	2.4900	1.902900	2.3976	+20.000%	640,705	+24.708%
2024-12-05	1.4430	2.2200	1.440000	1.9980	+34.274%	140,992	+49.650%
2024-12-04	1.4400	1.4880	1.380000	1.4880	+3.333%	8,324	+100.941%
2024-12-03	1.4400	1.5000	1.380000	1.4400	+4.348%	9,024	+107.639%
2024-12-02	1.4130	1.4997	1.341000	1.3800	-2.851%	22,565	+116.667%
2024-11-29	1.3590	1.4697	1.245000	1.4205	+4.180%	8,400	+110.489%
2024-11-27	1.3521	1.4311	1.237200	1.3635	-2.300%	7,081	+119.289%
2024-11-26	1.4460	1.4460	1.350000	1.3956	-1.231%	19,607	+114.245%
2024-11-25	1.3599	1.4700	1.359900	1.4130	+3.905%	12,506	+111.607%
2024-11-22	1.2600	1.3800	1.170000	1.3599	+9.229%	16,711	+119.869%
2024-11-21	1.1940	1.2600	1.164300	1.2450	+3.491%	9,176	+140.161%
2024-11-20	1.2159	1.2857	1.140000	1.2030	-1.716%	28,562	+148.545%
2024-11-19	1.2900	1.3203	1.146000	1.2240	-7.378%	31,896	+144.281%
2024-11-18	1.4700	1.4700	1.261500	1.3215	-10.065%	49,713	+126.258%
2024-11-15	1.5045	1.5045	1.315200	1.4694	-6.061%	21,887	+103.484%
2024-11-14	1.8450	1.8450	1.274700	1.5642	-17.238%	195,519	+91.152%
2024-11-13	1.6908	2.0397	1.690800	1.8900	+1.613%	630,840	+58.201%
2024-11-12	1.9200	1.9560	1.830000	1.8600	-2.608%	15,332	+60.753%
2024-11-11	2.0313	2.0529	1.800000	1.9098	-7.471%	16,938	+56.561%
2024-11-08	1.9800	2.1486	1.980000	2.0640	+4.242%	6,339	+44.864%
2024-11-07	2.1000	2.1000	1.980000	1.9800	-2.941%	13,789	+51.010%
2024-11-06	2.0400	2.1150	1.950000	2.0400	-4.628%	8,714	+46.569%
2024-11-05	1.9620	2.1468	1.962000	2.1390	+5.755%	9,888	+39.785%
2024-11-04	2.0322	2.1486	1.897700	2.0226	-2.006%	31,011	+47.830%
2024-11-01	1.9500	2.1624	1.950000	2.0640	+7.500%	38,428	+44.864%
2024-10-31	1.8270	1.9500	1.827000	1.9200	+4.952%	16,156	+55.729%
2024-10-30	1.8000	1.8300	1.752000	1.8294	+1.633%	14,350	+63.442%
2024-10-29	1.8000	1.8900	1.599600	1.8000	+3.645%	74,950	+66.111%
2024-10-28	1.8930	2.0610	1.708200	1.7367	-8.228%	85,263	+72.166%
2024-10-25	2.0376	2.1486	1.890000	1.8924	-7.778%	35,262	+58.000%
2024-10-24	1.8870	2.2500	1.860000	2.0520	+13.058%	98,199	+45.712%
2024-10-23	1.8600	1.8900	1.740300	1.8150	-1.871%	19,811	+64.738%
2024-10-22	1.9500	1.9500	1.758600	1.8496	-9.333%	84,745	+61.657%
2024-10-21	2.1516	2.3490	1.980000	2.0400	-8.034%	88,011	+46.569%
2024-10-18	2.2800	2.5965	1.990200	2.2182	+1.678%	190,365	+34.794%
2024-10-17	1.6050	2.1816	1.605000	2.1816	+29.888%	413,576	+37.055%
2024-10-16	1.4082	1.9200	1.359000	1.6796	+24.139%	397,221	+78.019%
2024-10-15	1.4337	1.4700	1.341000	1.3530	-0.792%	40,550	+120.990%
2024-10-14	1.4061	1.4400	1.260000	1.3638	-3.686%	49,333	+119.240%
2024-10-11	1.2603	1.5300	1.232700	1.4160	+17.413%	122,013	+111.158%
2024-10-10	1.2870	1.3347	1.164900	1.2060	-4.263%	44,925	+147.927%
2024-10-09	1.2483	1.3974	1.146900	1.2597	+0.215%	99,207	+137.358%
2024-10-08	1.5525	1.7400	1.200000	1.2570	-19.408%	375,008	+137.868%
2024-10-07	1.5930	2.1600	1.500000	1.5597	-13.307%	705,325	+91.704%
2024-10-04	1.1460	2.2497	1.080900	1.7991	+72.113%	3,474,664	+66.194%
2024-10-03	1.0197	1.1025	1.019700	1.0453	+6.685%	8,366	+186.042%
2024-10-02	1.0080	1.0149	0.960000	0.9798	+2.063%	15,803	+205.164%
2024-10-01	1.0110	1.0629	0.960000	0.9600	-7.085%	13,174	+211.458%
2024-09-30	1.0557	1.0557	0.996000	1.0332	+0.204%	12,710	+189.392%
2024-09-27	1.0440	1.0560	1.017600	1.0311	-1.207%	8,853	+189.982%
2024-09-26	0.9930	1.0500	0.978000	1.0437	+7.046%	10,006	+186.481%
2024-09-25	0.9483	1.0500	0.948300	0.9750	+2.816%	11,661	+206.667%
2024-09-24	0.9300	0.9819	0.930000	0.9483	+1.640%	20,957	+215.301%
2024-09-23	1.0200	1.0800	0.933000	0.9330	-5.758%	16,689	+220.472%
2024-09-20	1.1070	1.1100	0.990000	0.9900	-2.941%	17,585	+202.020%
2024-09-19	1.0740	1.1100	1.020000	1.0200	0.000%	32,493	+193.137%
2024-09-18	1.1088	1.1400	1.020000	1.0200	-3.409%	14,423	+193.137%
2024-09-17	1.0200	1.1400	1.020000	1.0560	-3.851%	11,240	+183.144%
2024-09-16	1.1160	1.1697	0.916500	1.0983	+4.900%	38,921	+172.239%
2024-09-13	1.0500	1.1640	0.990000	1.0470	+5.758%	77,291	+185.578%
2024-09-12	1.3200	1.3500	0.840000	0.9900	-25.000%	91,395	+202.020%
2024-09-11	1.2450	1.3500	1.245000	1.3200	+6.332%	31,747	+126.515%
2024-09-10	1.2483	1.3800	1.200000	1.2414	+3.450%	368,787	+140.857%
2024-09-09	1.1850	1.2600	1.158600	1.2000	+1.266%	10,152	+149.167%
2024-09-06	1.1700	1.2123	1.081500	1.1850	-2.300%	16,539	+152.321%
2024-09-05	1.2300	1.2897	1.170000	1.2129	-2.625%	10,857	+146.517%
2024-09-04	1.2603	1.2852	1.154400	1.2456	-1.143%	6,756	+140.045%
2024-09-03	1.3272	1.3272	1.170000	1.2600	+2.414%	23,205	+137.302%
2024-08-30	1.2210	1.3060	1.219800	1.2303	-1.670%	11,936	+143.030%
2024-08-29	1.3170	1.3431	1.200000	1.2512	-0.722%	21,884	+138.971%
2024-08-28	1.2600	1.3200	1.230000	1.2603	-3.425%	31,358	+137.245%
2024-08-27	1.3284	1.3800	1.290000	1.3050	+0.928%	38,223	+129.119%
2024-08-26	1.2552	1.3437	1.249200	1.2930	+4.637%	55,440	+131.245%
2024-08-23	1.0740	1.2960	1.050000	1.2357	+5.778%	65,634	+141.968%
2024-08-22	1.2600	1.3440	0.900000	1.1682	-7.286%	127,880	+155.949%
2024-08-21	1.0680	1.3200	0.750300	1.2600	+31.250%	410,909	+137.302%
2024-08-20	0.8850	0.9897	0.843000	0.9600	+7.599%	115,132	+211.458%
2024-08-19	0.9240	0.9240	0.840000	0.8922	-1.523%	61,761	+235.127%
2024-08-16	0.8937	0.9480	0.806700	0.9060	+1.376%	103,130	+230.022%
2024-08-15	0.8292	0.8970	0.795000	0.8937	+4.526%	148,661	+234.564%
2024-08-14	0.8040	0.9420	0.795000	0.8550	-1.690%	132,893	+249.708%
2024-08-13	0.7731	0.9939	0.750000	0.8697	+2.438%	369,282	+243.797%
2024-08-12	0.7320	1.5543	0.719700	0.8490	+19.058%	7,380,972	+252.179%
2024-08-09	0.6945	0.7455	0.640200	0.7131	0.000%	198,856	+319.296%
2024-08-08	1.3494	1.4694	0.555000	0.7131	-61.846%	964,572	+319.296%
2024-08-07	1.8900	2.2500	1.860000	1.8690	-0.320%	14,607	+59.979%
2024-08-06	2.1000	2.2440	1.874400	1.8750	-3.831%	5,700	+59.467%
2024-08-05	1.8000	2.0400	1.710000	1.9497	+1.278%	8,925	+53.357%
2024-08-02	1.8603	2.0400	1.860000	1.9251	+3.483%	10,487	+55.317%
2024-08-01	2.1600	2.2800	1.797000	1.8603	-11.414%	46,190	+60.727%
2024-07-31	1.9500	2.1300	1.940400	2.1000	+6.045%	34,909	+42.381%
2024-07-30	2.1579	2.2170	1.590000	1.9803	-2.568%	75,994	+50.987%
2024-07-29	2.5800	2.6640	1.800000	2.0325	-17.378%	100,654	+47.109%
2024-07-26	3.0300	3.0750	2.249700	2.4600	-16.155%	124,269	+21.545%
2024-07-25	2.9844	3.0600	2.850000	2.9340	-2.200%	12,422	+1.909%
2024-07-24	2.9973	3.2400	2.997300	3.0000	-2.913%	9,912	-0.333%
2024-07-23	3.0600	3.3300	2.895000	3.0900	+0.951%	47,320	-3.236%
2024-07-22	3.0600	3.1500	3.027000	3.0609	+1.918%	9,528	-2.316%
2024-07-19	3.0000	3.1200	2.910900	3.0033	+1.121%	7,567	-0.443%
2024-07-18	3.0900	3.3000	2.880300	2.9700	-3.883%	18,799	+0.673%
2024-07-17	3.0300	3.0900	3.000000	3.0900	-0.962%	8,025	-3.236%
2024-07-16	2.8812	3.2100	2.880000	3.1200	+9.508%	25,338	-4.167%
2024-07-15	3.2100	3.3438	2.749500	2.8491	-12.872%	43,334	+4.945%
2024-07-12	3.4500	3.4500	3.090000	3.2700	-2.461%	12,921	-8.563%
2024-07-11	3.1800	3.3600	3.120000	3.3525	+0.676%	14,948	-10.813%
2024-07-10	3.4800	3.7200	3.180000	3.3300	-9.016%	67,081	-10.210%
2024-07-09	3.1200	3.8100	3.090000	3.6600	+17.308%	138,641	-18.306%
2024-07-08	3.1200	3.1800	3.030000	3.1200	-2.804%	7,363	-4.167%
2024-07-05	2.9430	3.2400	2.943000	3.2100	+7.646%	16,482	-6.854%
2024-07-03	3.0000	3.0000	2.943000	2.9820	+1.418%	5,236	+0.268%
2024-07-02	3.4800	3.4800	2.850000	2.9403	-12.491%	70,227	+1.690%
2024-07-01	3.7200	3.7200	2.999700	3.3600	-8.950%	101,874	-11.012%
2024-06-28	3.7500	3.8700	3.581700	3.6903	+2.508%	39,743	-18.977%
2024-06-27	4.6200	4.6200	3.300000	3.6000	-30.233%	413,696	-16.944%
2024-06-26	5.2800	5.5200	5.160000	5.1600	-4.444%	4,651	-42.054%
2024-06-25	5.1900	5.7300	5.190000	5.4000	+1.609%	15,711	-44.630%
2024-06-24	5.7300	5.7900	5.100000	5.3145	-2.127%	12,547	-43.739%
2024-06-21	6.5700	6.5700	5.400000	5.4300	-12.560%	20,917	-44.936%
2024-06-20	5.7300	6.8700	5.430000	6.2100	+6.701%	35,705	-51.852%
2024-06-18	6.4500	6.4500	5.670000	5.8200	-6.731%	5,965	-48.625%
2024-06-17	6.1800	6.5397	5.610000	6.2400	+0.483%	9,976	-52.083%
2024-06-14	6.8700	6.8700	6.150000	6.2100	-5.909%	3,956	-51.852%
2024-06-13	6.1944	6.9600	6.194400	6.6000	+6.280%	9,011	-54.697%
2024-06-12	6.9900	6.9900	5.940000	6.2100	-5.909%	13,824	-51.852%
2024-06-11	7.2300	7.2300	6.300000	6.6000	-6.977%	11,798	-54.697%
2024-06-10	7.1400	7.3797	6.600000	7.0950	-3.177%	18,587	-57.858%

.dark-mode .s2q9pG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2q9pG{ color: #333333; background-color: white; border: 2px solid #333333; }ENTOEntero Therapeutics, Inc. Common Stockstock NASDAQ

ENTO
Entero Therapeutics, Inc. Common Stock
stock NASDAQ