Entero Therapeutics Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Entero Therapeutics Inc	NASDAQ:ENTO	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0419	7.93%	0.57	0.5103	0.61

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.576	0.5294	0.5294	15,401	00:24:15

Entero Therapeutics (ENTO) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 Jan 2025	0.54	0.0119	2.25%	0.5294	0.576	15,301
16 Jan 2025	0.5281	-0.0339	-6.03%	0.5202	0.56	19,871
15 Jan 2025	0.562	0.0065	1.17%	0.54	0.62	39,319
14 Jan 2025	0.5555	0.0185	3.45%	0.537	0.59	21,533
13 Jan 2025	0.537	-0.0529	-8.97%	0.533	0.581	43,179
10 Jan 2025	0.5899	-0.0301	-4.85%	0.58	0.618999	62,650
08 Jan 2025	0.62	-0.06	-8.82%	0.601	0.68	60,400
07 Jan 2025	0.68	0.024	3.66%	0.65	0.70	27,576
06 Jan 2025	0.656001	0.036	5.81%	0.630946	0.70	141,121
03 Jan 2025	0.62	-0.028	-4.32%	0.61	0.655	71,092
02 Jan 2025	0.648	0.026	4.18%	0.61	0.6718	39,753
31 Dec 2024	0.622	0.002	0.32%	0.6001	0.6797	157,222
30 Dec 2024	0.62	0.019	3.16%	0.59	0.63	62,975
27 Dec 2024	0.601	-0.029	-4.60%	0.5902	0.630699	101,566
26 Dec 2024	0.63	-0.0092	-1.44%	0.61	0.66499	52,038
24 Dec 2024	0.6392	0.0192	3.10%	0.59	0.664	36,864
23 Dec 2024	0.62	-0.01	-1.59%	0.60	0.6645	33,954
20 Dec 2024	0.63	0.0116	1.88%	0.5735	0.6615	64,938
19 Dec 2024	0.6184	0.0584	10.43%	0.582	0.64	111,147
18 Dec 2024	0.56	0.0125	2.28%	0.5509	0.67	84,221

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.618	0.62	0.5202	0.561222	37,310	-0.048	-7.77%
1 Month	0.5998	0.70	0.5202	0.6172446	60,944	-0.0298	-4.97%
3 Months	0.6792	0.926	0.38	0.6678696	205,137	-0.1092	-16.08%
6 Months	1.01	1.11	0.185	0.4560846	506,540	-0.44	-43.56%
1 Year	2.96	3.16	0.185	0.503263	409,111	-2.39	-80.74%
3 Years	2.96	3.16	0.185	0.503263	409,111	-2.39	-80.74%
5 Years	2.96	3.16	0.185	0.503263	409,111	-2.39	-80.74%