5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-38.28%
3 MONTH PERFORMANCE
-25.35%
6 MONTH PERFORMANCE
-38.18%
YEAR-TO-DATE PERFORMANCE
-39.87%
1 YEAR PERFORMANCE
-88.01%
Entero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/22/2025 | $0.37 | $0.36 (-2.65%) | $0.37 | $0.33 | 60,206 | $1.64 M |
| 04/21/2025 | $0.36 | $0.35 (-1.64%) | $0.37 | $0.33 | 90,200 | $1.61 M |
| 04/17/2025 | $0.39 | $0.38 (-3.77%) | $0.39 | $0.36 | 96,400 | $1.72 M |
| 04/16/2025 | $0.39 | $0.38 (-2.31%) | $0.40 | $0.38 | 39,357 | $1.73 M |
| 04/15/2025 | $0.41 | $0.40 (-1.21%) | $0.42 | $0.40 | 57,700 | $1.82 M |
| 04/14/2025 | $0.38 | $0.41 (7.11%) | $0.41 | $0.38 | 58,728 | $1.85 M |
| 04/11/2025 | $0.42 | $0.39 (-7.17%) | $0.43 | $0.39 | 256,647 | $1.77 M |
| 04/10/2025 | $0.42 | $0.40 (-3.24%) | $0.43 | $0.40 | 156,917 | $1.83 M |
| 04/09/2025 | $0.40 | $0.43 (9.03%) | $0.47 | $0.39 | 202,728 | $1.98 M |
| 04/08/2025 | $0.44 | $0.42 (-4.32%) | $0.46 | $0.42 | 302,400 | $1.92 M |
| 04/07/2025 | $0.43 | $0.49 (13.95%) | $0.49 | $0.42 | 559,318 | $2.23 M |
| 04/04/2025 | $0.53 | $0.51 (-3.96%) | $0.55 | $0.37 | 17.86 M | $2.32 M |
| 04/03/2025 | $0.41 | $0.44 (6.59%) | $0.48 | $0.37 | 7.77 M | $1.99 M |
| 04/02/2025 | $0.41 | $0.41 (0.19%) | $0.47 | $0.41 | 30,930 | $1.87 M |
| 04/01/2025 | $0.48 | $0.41 (-14.56%) | $0.48 | $0.39 | 160,100 | $1.87 M |
| 03/31/2025 | $0.48 | $0.48 (0.02%) | $0.54 | $0.47 | 26,641 | $2.19 M |
| 03/28/2025 | $0.56 | $0.48 (-14.93%) | $0.57 | $0.48 | 79,325 | $2.19 M |
| 03/27/2025 | $0.57 | $0.54 (-6.14%) | $0.57 | $0.53 | 28,983 | $2.44 M |
| 03/26/2025 | $0.55 | $0.58 (5.27%) | $0.58 | $0.50 | 44,655 | $2.64 M |
| 03/25/2025 | $0.57 | $0.55 (-3.79%) | $0.58 | $0.55 | 34,937 | $2.52 M |
| 03/24/2025 | $0.60 | $0.60 (-0.27%) | $0.60 | $0.52 | 119,723 | $2.72 M |
| 03/21/2025 | $0.52 | $0.61 (15.87%) | $0.61 | $0.50 | 112,000 | $2.76 M |
| 03/20/2025 | $0.51 | $0.51 (0.22%) | $0.53 | $0.49 | 26,438 | $2.33 M |
| 03/19/2025 | $0.53 | $0.53 (-0.94%) | $0.55 | $0.51 | 26,833 | $2.40 M |
| 03/18/2025 | $0.52 | $0.55 (5.75%) | $0.56 | $0.49 | 79,637 | $2.50 M |
| 03/17/2025 | $0.48 | $0.53 (10.24%) | $0.56 | $0.48 | 105,113 | $2.43 M |
| 03/14/2025 | $0.47 | $0.48 (2.12%) | $0.54 | $0.47 | 47,318 | $2.19 M |
| 03/13/2025 | $0.50 | $0.47 (-5.24%) | $0.50 | $0.46 | 21,870 | $2.15 M |
| 03/12/2025 | $0.46 | $0.50 (7.8%) | $0.50 | $0.43 | 60,701 | $2.27 M |
| 03/11/2025 | $0.48 | $0.48 (-0.65%) | $0.51 | $0.45 | 207,945 | $2.17 M |
| 03/10/2025 | $0.53 | $0.48 (-10.11%) | $0.55 | $0.48 | 81,337 | $2.19 M |
| 03/07/2025 | $0.54 | $0.55 (1.37%) | $0.62 | $0.52 | 144,303 | $2.51 M |
| 03/06/2025 | $0.54 | $0.56 (3.7%) | $0.64 | $0.50 | 387,349 | $2.55 M |
| 03/05/2025 | $0.48 | $0.56 (17.91%) | $0.58 | $0.48 | 174,244 | $2.57 M |
| 03/04/2025 | $0.60 | $0.51 (-15.18%) | $0.61 | $0.49 | 585,200 | $2.32 M |
| 03/03/2025 | $0.73 | $0.61 (-16.28%) | $0.90 | $0.55 | 9.23 M | $2.78 M |
| 02/28/2025 | $0.49 | $0.49 (0.98%) | $0.49 | $0.47 | 9,800 | $2.25 M |
| 02/27/2025 | $0.48 | $0.47 (-0.15%) | $0.50 | $0.47 | 15,314 | $2.16 M |
| 02/26/2025 | $0.48 | $0.48 (-1.35%) | $0.49 | $0.47 | 12,350 | $2.16 M |
| 02/25/2025 | $0.48 | $0.47 (-1.46%) | $0.49 | $0.47 | 20,882 | $2.15 M |
| 02/24/2025 | $0.48 | $0.48 (0.21%) | $0.50 | $0.48 | 13,463 | $2.19 M |
| 02/21/2025 | $0.51 | $0.49 (-2.37%) | $0.51 | $0.49 | 50,803 | $2.25 M |
| 02/20/2025 | $0.53 | $0.52 (-2.15%) | $0.53 | $0.51 | 4,033 | $2.36 M |
| 02/19/2025 | $0.53 | $0.51 (-3.74%) | $0.53 | $0.51 | 9,700 | $2.32 M |
| 02/18/2025 | $0.51 | $0.50 (-2.8%) | $0.53 | $0.50 | 28,579 | $2.28 M |
| 02/14/2025 | $0.50 | $0.51 (2.88%) | $0.54 | $0.49 | 40,213 | $2.34 M |
| 02/13/2025 | $0.52 | $0.51 (-2.7%) | $0.52 | $0.48 | 12,839 | $2.30 M |
| 02/12/2025 | $0.49 | $0.49 (0.39%) | $0.51 | $0.45 | 86,235 | $2.24 M |
| 02/11/2025 | $0.50 | $0.50 (1.01%) | $0.51 | $0.48 | 57,206 | $2.28 M |
| 02/10/2025 | $0.54 | $0.50 (-7.24%) | $0.58 | $0.48 | 66,194 | $2.28 M |
| 02/07/2025 | $0.52 | $0.55 (5.77%) | $0.60 | $0.50 | 219,600 | $2.50 M |
| 02/06/2025 | $0.55 | $0.51 (-8.18%) | $0.56 | $0.50 | 37,900 | $2.30 M |
| 02/05/2025 | $0.54 | $0.55 (1.85%) | $0.59 | $0.52 | 43,100 | $2.50 M |
| 02/04/2025 | $0.55 | $0.54 (-2.3%) | $0.60 | $0.53 | 70,660 | $2.46 M |
| 02/03/2025 | $0.48 | $0.57 (17.55%) | $0.63 | $0.48 | 148,487 | $2.59 M |
| 01/31/2025 | $0.53 | $0.50 (-5.98%) | $0.53 | $0.48 | 66,604 | $2.27 M |
| 01/30/2025 | $0.48 | $0.50 (4.1%) | $0.52 | $0.48 | 68,931 | $2.28 M |
| 01/29/2025 | $0.48 | $0.50 (3.31%) | $0.50 | $0.45 | 242,027 | $2.28 M |
| 01/28/2025 | $0.50 | $0.50 (-0.83%) | $0.53 | $0.48 | 19,998 | $2.28 M |
| 01/27/2025 | $0.54 | $0.51 (-5.56%) | $0.54 | $0.48 | 57,406 | $2.32 M |
| 01/24/2025 | $0.50 | $0.50 (-0.08%) | $0.54 | $0.47 | 49,137 | $2.28 M |
| 01/23/2025 | $0.50 | $0.50 (0.2%) | $0.54 | $0.47 | 34,277 | $2.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
