Entero Therapeutics, Inc. (ENTO) Historical Stock Data
1.98 ↓0.17 (-7.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTO is down -1.66% a day on average. There have been 12 days where Entero Therapeutics, Inc. closed green and 18 days where ENTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2.18 | 1.98 | ↓$0.20 (-9.17%) | 1.92 | 2.35 | 78.27K |
| 2025-12-17 | 2.50 | 2.15 | ↓$0.35 (-14.00%) | 2.12 | 2.59 | 71.10K |
| 2025-12-16 | 2.46 | 2.42 | ↓$0.04 (-1.63%) | 2.27 | 2.61 | 57.70K |
| 2025-12-15 | 2.93 | 2.56 | ↓$0.37 (-12.63%) | 2.46 | 2.93 | 37.49K |
| 2025-12-12 | 3.10 | 2.94 | ↓$0.16 (-5.16%) | 2.81 | 3.17 | 50.63K |
| 2025-12-05 | 2.54 | 2.40 | ↓$0.14 (-5.51%) | 2.39 | 2.60 | 36.76K |
| 2025-11-28 | 3.17 | 2.99 | ↓$0.18 (-5.68%) | 2.85 | 3.75 | 621.70K |
| 2025-11-26 | 2.71 | 2.84 | ↑$0.13 (4.80%) | 2.59 | 2.94 | 73.97K |
| 2025-11-25 | 2.93 | 2.79 | ↓$0.14 (-4.78%) | 2.57 | 2.93 | 29.18K |
| 2025-11-24 | 2.72 | 2.89 | ↑$0.17 (6.25%) | 2.62 | 2.89 | 31.24K |
| 2025-11-21 | 2.45 | 2.62 | ↑$0.17 (6.94%) | 2.40 | 2.89 | 91.53K |
| 2025-11-20 | 2.86 | 2.49 | ↓$0.37 (-12.94%) | 2.40 | 2.92 | 133.74K |
| 2025-11-19 | 3.18 | 3.08 | ↓$0.10 (-3.14%) | 2.64 | 3.37 | 458.59K |
| 2025-11-18 | 3.75 | 3.84 | ↑$0.09 (2.51%) | 3.75 | 3.89 | 12.62K |
| 2025-11-17 | 3.88 | 3.79 | ↓$0.09 (-2.32%) | 3.75 | 3.88 | 9.91K |
| 2025-11-14 | 3.65 | 3.77 | ↑$0.12 (3.29%) | 3.57 | 3.99 | 50.19K |
| 2025-11-13 | 3.75 | 3.67 | ↓$0.08 (-2.13%) | 3.60 | 4.38 | 164.83K |
| 2025-11-12 | 3.60 | 3.85 | ↑$0.25 (6.94%) | 3.50 | 4.00 | 44.46K |
| 2025-11-11 | 3.88 | 3.73 | ↓$0.15 (-3.87%) | 3.62 | 3.88 | 24K |
| 2025-11-10 | 4.07 | 3.84 | ↓$0.23 (-5.54%) | 3.69 | 4.11 | 28.40K |
| 2025-11-07 | 3.53 | 3.90 | ↑$0.37 (10.48%) | 3.32 | 4.23 | 142.96K |
| 2025-11-06 | 4.18 | 3.46 | ↓$0.72 (-17.22%) | 3.40 | 4.18 | 152.30K |
| 2025-11-05 | 4.00 | 4.22 | ↑$0.22 (5.50%) | 3.91 | 4.24 | 16.65K |
| 2025-11-04 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 3.78 | 4.15 | 34.18K |
| 2025-11-03 | 4.21 | 4.04 | ↓$0.17 (-4.04%) | 3.93 | 4.30 | 33.65K |
| 2025-10-31 | 4.37 | 4.25 | ↓$0.12 (-2.66%) | 4.15 | 4.49 | 32.80K |
| 2025-10-30 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.11 | 4.56 | 69.42K |
| 2025-10-29 | 3.82 | 4.46 | ↑$0.64 (16.75%) | 3.78 | 4.57 | 145.24K |
| 2025-10-28 | 4.05 | 3.95 | ↓$0.10 (-2.47%) | 3.90 | 4.22 | 38.80K |
| 2025-10-27 | 4.07 | 4.09 | ↑$0.02 (0.49%) | 3.90 | 4.19 | 85.83K |
Create an account or log in to view more rows.
$ENTO gimme gimme
$ENTO wow
looking like it’s going to be a monster day!
$ENTO why spike ?
$ENTO wow you bulls are losers
$ENTO has just been halted from trading.
$ENTO is the dump over
$ENTO bag holders for life club
$ENTO Same thing
different day
$ENTO time to run
$ENTO id rather have a dip then rip than a gap and crap