Entero Therapeutics Inc (ENTO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1582 | -13.6379310345 | 1.16 | 1.24 | 0.9165 | 97570 | 1.05557228 | CS |
| 4 | -0.9082 | -47.5497382199 | 1.91 | 2.29 | 0.9165 | 173835 | 1.21475463 | CS |
| 12 | -1.9582 | -66.1554054054 | 2.96 | 3.16 | 0.9165 | 89967 | 1.37508026 | CS |
| 26 | -1.9582 | -66.1554054054 | 2.96 | 3.16 | 0.9165 | 89967 | 1.37508026 | CS |
| 52 | -1.9582 | -66.1554054054 | 2.96 | 3.16 | 0.9165 | 89967 | 1.37508026 | CS |
| 156 | -1.9582 | -66.1554054054 | 2.96 | 3.16 | 0.9165 | 89967 | 1.37508026 | CS |
| 260 | -1.9582 | -66.1554054054 | 2.96 | 3.16 | 0.9165 | 89967 | 1.37508026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.04 | 0.09 | 9.51 | 0.9861 | 1.07 | 0.96 | 75544 |
| 1721082900 | 0.9497 | -0.1403 | -12.87 | 1.07 | 1.12 | 0.9165 | 129961 |
| 1720823700 | 1.09 | -0.03 | -2.46 | 1.1299999 | 1.15 | 1.03 | 37823 |
| 1720737300 | 1.1175 | 0.01 | 0.68 | 1.06 | 1.12 | 1.04 | 44327 |
| 1720650900 | 1.11 | -0.11 | -9.02 | 1.16 | 1.24 | 1.06 | 201242 |
| 1720564500 | 1.22 | 0.18 | 17.31 | 1.02 | 1.27 | 1.02 | 415880 |
| 1720478100 | 1.04 | -0.03 | -2.80 | 1.09 | 1.09 | 1.01 | 21988 |
| 1720218900 | 1.07 | 0.09 | 8.74 | 0.981 | 1.08 | 0.981 | 49419 |
| 1720040640 | 0.984 | 0.0039 | 0.40 | 1 | 1 | 0.981 | 15708 |
| 1719959700 | 0.9801 | -0.1399 | -12.49 | 1.16 | 1.16 | 0.95 | 210566 |
| 1719873300 | 1.12 | -0.08 | -6.67 | 1.24 | 1.24 | 0.9999 | 301002 |
| 1719614100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719527700 | 1.2 | -0.52 | -30.23 | 1.54 | 1.54 | 1.1 | 1239397 |
| 1719441300 | 1.72 | -0.08 | -4.44 | 1.76 | 1.84 | 1.72 | 13952 |
| 1719354900 | 1.8 | 0.03 | 1.61 | 1.75 | 1.91 | 1.73 | 47033 |
| 1719268500 | 1.7715 | -0.04 | -2.13 | 1.91 | 1.93 | 1.7 | 37640 |
| 1719009300 | 1.81 | -0.26 | -12.56 | 2.0299999 | 2.19 | 1.8 | 62752 |
| 1718922900 | 2.07 | 0.13 | 6.70 | 1.91 | 2.29 | 1.81 | 107115 |
| 1718750100 | 1.94 | -0.14 | -6.73 | 2.15 | 2.15 | 1.89 | 17894 |
| 1718663700 | 2.08 | 0.01 | 0.48 | 2.06 | 2.1799 | 1.87 | 29928 |
| 1718404500 | 2.07 | -0.13 | -5.91 | 2.29 | 2.29 | 2.05 | 11818 |
| 1718318100 | 2.2 | 0.13 | 6.28 | 2.19 | 2.32 | 2.0648 | 27004 |
| 1718231700 | 2.07 | -0.13 | -5.91 | 2.33 | 2.33 | 1.98 | 39973 |
| 1718145300 | 2.2 | -0.17 | -6.98 | 2.41 | 2.41 | 2.1 | 35387 |
| 1718058900 | 2.365 | -0.08 | -3.18 | 2.38 | 2.4599 | 2.2 | 54731 |
| 1717799700 | 2.4426 | -0.08 | -3.07 | 2.61 | 2.61 | 2.29 | 14048 |
| 1717713300 | 2.52 | -0.01 | -0.40 | 2.55 | 2.6377 | 2.5 | 12233 |
| 1717626900 | 2.5299999 | -0.04 | -1.56 | 2.7 | 2.7 | 2.5099999 | 9835 |
| 1717540500 | 2.57 | -0.21 | -7.55 | 2.66 | 2.73 | 2.56 | 13033 |
| 1717454100 | 2.7799999 | 0.08 | 2.96 | 2.7 | 2.8599 | 2.55 | 15600 |
| 1717194900 | 2.7 | 0.07 | 2.66 | 2.7 | 2.75 | 2.63 | 14349 |
| 1717108500 | 2.63 | 0.06 | 2.33 | 2.64 | 2.7843 | 2.6 | 30158 |
| 1717022100 | 2.57 | 0 | 0.00 | 2.57 | 2.8483 | 2.55 | 35735 |
| 1716935700 | 2.57 | 0 | 0.00 | 2.84 | 2.84 | 2.55 | 29255 |
| 1716590100 | 2.57 | -0.25 | -8.87 | 2.88 | 2.88 | 2.55 | 11532 |
| 1716503700 | 2.82 | -0.12 | -4.15 | 2.81 | 2.91 | 2.68 | 14474 |
| 1716417300 | 2.942 | 0.08 | 2.87 | 2.92 | 2.99 | 2.85 | 12073 |
| 1716330900 | 2.86 | 0.01 | 0.35 | 2.82 | 2.9 | 2.64 | 11759 |
| 1716244500 | 2.85 | -0.13 | -4.36 | 3 | 3 | 2.84 | 16074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
