-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-25.62% -
3 MONTH PERFORMANCE
+9.25% -
6 MONTH PERFORMANCE
-84.04% -
YEAR-TO-DATE PERFORMANCE
-89.29% -
1 YEAR PERFORMANCE
-91.07%
Entero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.42 | $0.45 (7.93%) | $0.46 | $0.39 | 49,982 | $1.04 M |
| 11/21/2024 | $0.40 | $0.42 (4.27%) | $0.42 | $0.39 | 27,528 | $952,096 |
| 11/20/2024 | $0.41 | $0.40 (-1.06%) | $0.43 | $0.38 | 85,685 | $919,954 |
| 11/19/2024 | $0.43 | $0.41 (-5.12%) | $0.44 | $0.38 | 95,700 | $936,037 |
| 11/18/2024 | $0.49 | $0.44 (-10.1%) | $0.49 | $0.42 | 149,139 | $1.01 M |
| 11/15/2024 | $0.50 | $0.49 (-2.33%) | $0.50 | $0.44 | 65,700 | $1.12 M |
| 11/14/2024 | $0.62 | $0.52 (-15.22%) | $0.62 | $0.42 | 586,600 | $1.20 M |
| 11/13/2024 | $0.56 | $0.63 (11.78%) | $0.68 | $0.56 | 1.89 M | $1.45 M |
| 11/12/2024 | $0.64 | $0.62 (-3.13%) | $0.65 | $0.61 | 46,000 | $1.42 M |
| 11/11/2024 | $0.68 | $0.64 (-5.98%) | $0.68 | $0.60 | 50,813 | $1.46 M |
| 11/08/2024 | $0.66 | $0.69 (4.24%) | $0.72 | $0.66 | 19,017 | $1.58 M |
| 11/07/2024 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.66 | 41,400 | $1.51 M |
| 11/06/2024 | $0.68 | $0.68 (0%) | $0.71 | $0.65 | 26,141 | $1.56 M |
| 11/05/2024 | $0.65 | $0.71 (9.02%) | $0.72 | $0.65 | 29,700 | $1.64 M |
| 11/04/2024 | $0.68 | $0.67 (-0.47%) | $0.72 | $0.63 | 93,033 | $1.55 M |
| 11/01/2024 | $0.65 | $0.69 (5.85%) | $0.72 | $0.65 | 115,285 | $1.58 M |
| 10/31/2024 | $0.61 | $0.64 (5.09%) | $0.65 | $0.61 | 48,467 | $1.47 M |
| 10/30/2024 | $0.60 | $0.61 (1.63%) | $0.61 | $0.58 | 43,100 | $1.40 M |
| 10/29/2024 | $0.60 | $0.60 (0%) | $0.63 | $0.53 | 224,900 | $1.38 M |
| 10/28/2024 | $0.63 | $0.58 (-8.26%) | $0.69 | $0.57 | 255,800 | $1.33 M |
| 10/25/2024 | $0.68 | $0.63 (-7.13%) | $0.72 | $0.63 | 105,800 | $1.45 M |
| 10/24/2024 | $0.63 | $0.68 (8.74%) | $0.75 | $0.62 | 294,600 | $1.57 M |
| 10/23/2024 | $0.62 | $0.61 (-2.42%) | $0.63 | $0.58 | 59,432 | $1.39 M |
| 10/22/2024 | $0.65 | $0.62 (-5.15%) | $0.65 | $0.59 | 254,236 | $1.41 M |
| 10/21/2024 | $0.72 | $0.68 (-5.19%) | $0.78 | $0.66 | 264,033 | $1.56 M |
| 10/18/2024 | $0.76 | $0.74 (-2.71%) | $0.87 | $0.66 | 571,100 | $1.70 M |
| 10/17/2024 | $0.54 | $0.73 (35.93%) | $0.73 | $0.54 | 1.24 M | $1.67 M |
| 10/16/2024 | $0.47 | $0.56 (19.27%) | $0.64 | $0.45 | 1.19 M | $1.28 M |
| 10/15/2024 | $0.48 | $0.45 (-5.63%) | $0.49 | $0.45 | 121,649 | $1.03 M |
| 10/14/2024 | $0.47 | $0.45 (-3.01%) | $0.48 | $0.42 | 148,000 | $1.04 M |
| 10/11/2024 | $0.42 | $0.47 (12.35%) | $0.51 | $0.41 | 366,040 | $1.08 M |
| 10/10/2024 | $0.43 | $0.40 (-6.29%) | $0.44 | $0.39 | 134,800 | $922,272 |
| 10/09/2024 | $0.42 | $0.42 (0.91%) | $0.47 | $0.38 | 297,621 | $963,338 |
| 10/08/2024 | $0.52 | $0.42 (-19.03%) | $0.58 | $0.40 | 1.13 M | $961,273 |
| 10/07/2024 | $0.53 | $0.52 (-2.09%) | $0.72 | $0.50 | 2.12 M | $1.19 M |
| 10/04/2024 | $0.38 | $0.60 (56.99%) | $0.75 | $0.36 | 10.42 M | $1.38 M |
| 10/03/2024 | $0.34 | $0.35 (2.51%) | $0.37 | $0.34 | 25,100 | $799,348 |
| 10/02/2024 | $0.34 | $0.33 (-2.8%) | $0.34 | $0.32 | 47,409 | $749,288 |
| 10/01/2024 | $0.34 | $0.32 (-5.04%) | $0.35 | $0.32 | 39,708 | $734,147 |
| 09/30/2024 | $0.35 | $0.34 (-2.13%) | $0.35 | $0.33 | 38,130 | $790,125 |
| 09/27/2024 | $0.35 | $0.34 (-1.24%) | $0.35 | $0.34 | 26,600 | $788,519 |
| 09/26/2024 | $0.33 | $0.35 (5.11%) | $0.35 | $0.33 | 30,018 | $798,155 |
| 09/25/2024 | $0.32 | $0.33 (2.82%) | $0.35 | $0.32 | 35,000 | $745,618 |
| 09/24/2024 | $0.31 | $0.32 (1.97%) | $0.33 | $0.31 | 62,900 | $725,199 |
| 09/23/2024 | $0.34 | $0.31 (-8.53%) | $0.36 | $0.31 | 50,066 | $713,499 |
| 09/20/2024 | $0.37 | $0.33 (-10.57%) | $0.37 | $0.33 | 52,800 | $757,089 |
| 09/19/2024 | $0.36 | $0.34 (-5.03%) | $0.37 | $0.34 | 97,500 | $780,031 |
| 09/18/2024 | $0.37 | $0.34 (-8.01%) | $0.38 | $0.34 | 43,268 | $780,031 |
| 09/17/2024 | $0.34 | $0.35 (3.53%) | $0.38 | $0.34 | 33,720 | $807,561 |
| 09/16/2024 | $0.37 | $0.37 (-1.59%) | $0.39 | $0.31 | 116,764 | $839,910 |
| 09/13/2024 | $0.35 | $0.35 (-0.29%) | $0.39 | $0.33 | 231,900 | $800,679 |
| 09/12/2024 | $0.44 | $0.33 (-25%) | $0.45 | $0.28 | 274,200 | $757,089 |
| 09/11/2024 | $0.42 | $0.44 (6.02%) | $0.45 | $0.42 | 95,241 | $1.01 M |
| 09/10/2024 | $0.42 | $0.41 (-0.55%) | $0.46 | $0.40 | 1.11 M | $949,343 |
| 09/09/2024 | $0.40 | $0.40 (1.27%) | $0.42 | $0.39 | 30,457 | $917,683 |
| 09/06/2024 | $0.39 | $0.40 (1.28%) | $0.40 | $0.36 | 49,618 | $906,212 |
| 09/05/2024 | $0.41 | $0.40 (-1.39%) | $0.43 | $0.39 | 32,572 | $927,548 |
| 09/04/2024 | $0.42 | $0.42 (-1.17%) | $0.43 | $0.38 | 20,300 | $952,555 |
| 09/03/2024 | $0.44 | $0.42 (-5.06%) | $0.44 | $0.39 | 73,205 | $963,567 |
| 08/30/2024 | $0.41 | $0.41 (0.76%) | $0.44 | $0.41 | 35,808 | $940,855 |
| 08/29/2024 | $0.44 | $0.42 (-5%) | $0.45 | $0.40 | 65,652 | $956,799 |
| 08/28/2024 | $0.42 | $0.42 (0.03%) | $0.44 | $0.41 | 94,100 | $963,820 |
| 08/27/2024 | $0.44 | $0.44 (-1.76%) | $0.46 | $0.43 | 114,700 | $997,980 |
| 08/26/2024 | $0.42 | $0.43 (3.01%) | $0.45 | $0.42 | 166,320 | $988,804 |
| 08/23/2024 | $0.36 | $0.41 (15.06%) | $0.43 | $0.35 | 196,903 | $944,984 |