5 DAY PERFORMANCE
+19.86%
1 MONTH PERFORMANCE
+30.69%
3 MONTH PERFORMANCE
+13.03%
6 MONTH PERFORMANCE
+89.11%
YEAR-TO-DATE PERFORMANCE
+6.11%
1 YEAR PERFORMANCE
-89.89%
Entero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.46 | $0.50 (7.8%) | $0.50 | $0.43 | 56,377 | $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 |
| 01/22/2025 | $0.55 | $0.51 (-6.42%) | $0.55 | $0.49 | 23,705 | $2.32 M |
| 01/21/2025 | $0.55 | $0.55 (-0.73%) | $0.57 | $0.36 | 283,744 | $2.49 M |
| 01/17/2025 | $0.53 | $0.54 (2%) | $0.58 | $0.53 | 15,401 | $2.46 M |
| 01/16/2025 | $0.56 | $0.53 (-5.7%) | $0.56 | $0.52 | 19,908 | $2.40 M |
| 01/15/2025 | $0.56 | $0.56 (0.36%) | $0.62 | $0.54 | 39,319 | $2.56 M |
| 01/14/2025 | $0.54 | $0.56 (2.11%) | $0.59 | $0.54 | 21,638 | $2.53 M |
| 01/13/2025 | $0.56 | $0.54 (-4.11%) | $0.58 | $0.53 | 43,279 | $2.44 M |
| 01/10/2025 | $0.62 | $0.59 (-4.55%) | $0.62 | $0.58 | 62,729 | $2.69 M |
| 01/08/2025 | $0.68 | $0.62 (-8.55%) | $0.68 | $0.60 | 60,401 | $2.82 M |
| 01/07/2025 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.65 | 27,786 | $3.10 M |
| 01/06/2025 | $0.64 | $0.66 (2.5%) | $0.70 | $0.63 | 141,193 | $2.99 M |
| 01/03/2025 | $0.65 | $0.62 (-4.73%) | $0.66 | $0.61 | 72,150 | $2.82 M |
| 01/02/2025 | $0.63 | $0.65 (2.86%) | $0.67 | $0.61 | 40,253 | $2.95 M |
| 12/31/2024 | $0.60 | $0.62 (3.49%) | $0.68 | $0.60 | 157,222 | $2.83 M |
| 12/30/2024 | $0.60 | $0.62 (3.33%) | $0.63 | $0.59 | 63,000 | $2.82 M |
| 12/27/2024 | $0.63 | $0.60 (-4.6%) | $0.63 | $0.59 | 101,600 | $2.74 M |
| 12/26/2024 | $0.63 | $0.63 (0%) | $0.66 | $0.61 | 52,038 | $2.87 M |
| 12/24/2024 | $0.60 | $0.63 (5.26%) | $0.66 | $0.59 | 36,900 | $2.88 M |
| 12/23/2024 | $0.61 | $0.62 (1.24%) | $0.66 | $0.60 | 34,000 | $2.82 M |
| 12/20/2024 | $0.60 | $0.63 (5.04%) | $0.66 | $0.57 | 64,938 | $2.87 M |
| 12/19/2024 | $0.58 | $0.62 (6.25%) | $0.64 | $0.58 | 111,162 | $2.81 M |
| 12/18/2024 | $0.55 | $0.56 (1.65%) | $0.67 | $0.55 | 84,221 | $2.55 M |
| 12/17/2024 | $0.55 | $0.55 (0.46%) | $0.58 | $0.52 | 170,300 | $2.49 M |
| 12/16/2024 | $0.57 | $0.57 (0.88%) | $0.57 | $0.54 | 32,220 | $2.59 M |
| 12/13/2024 | $0.63 | $0.58 (-6.84%) | $0.64 | $0.58 | 72,549 | $2.66 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.
