Entero Therapeutics Inc. - Common Stock (ENTO)

Historical Prices For Entero Therapeutics Inc. - Common Stock (ENTO)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	2.23	2.88	2.05	2.74	375,910	2.74
8/29/2025	2.10	2.28	1.97	2.27	117,067	2.27
8/28/2025	1.90	2.15	1.73	2.15	274,360	2.15
8/27/2025	1.97	2.02	1.89	1.91	47,618	1.91
8/26/2025	2.01	2.13	1.89	1.90	104,941	1.90
8/25/2025	2.09	2.10	2.02	2.05	40,378	2.05
8/22/2025	2.06	2.25	2.02	2.04	163,788	2.04
8/21/2025	2.04	2.12	1.90	2.03	115,571	2.03
8/20/2025	1.85	2.07	1.83	2.06	219,924	2.06
8/19/2025	1.95	1.98	1.87	1.93	204,790	1.93
8/18/2025	1.81	2.30	1.65	2.16	405,490	2.16
8/15/2025	0.59	0.61	0.56	0.61	337,470	1.83
8/14/2025	0.58	0.64	0.54	0.61	788,454	1.84
8/13/2025	0.65	0.66	0.58	0.63	1,622,014	1.88
8/12/2025	0.52	0.65	0.51	0.65	4,552,655	1.95
8/11/2025	0.56	0.78	0.51	0.61	301,743,793	1.82
8/08/2025	0.40	0.40	0.36	0.36	161,174	1.09
8/07/2025	0.46	0.46	0.37	0.39	169,896	1.17
8/06/2025	0.41	0.46	0.40	0.44	360,525	1.32
8/05/2025	0.43	0.45	0.41	0.41	22,918	1.24
8/04/2025	0.46	0.46	0.41	0.43	37,684	1.28
8/01/2025	0.44	0.45	0.42	0.42	186,001	1.26
7/31/2025	0.47	0.48	0.44	0.44	86,902	1.32
7/30/2025	0.47	0.47	0.45	0.46	92,269	1.37
7/29/2025	0.46	0.50	0.46	0.47	118,633	1.41
7/28/2025	0.46	0.50	0.46	0.47	102,230	1.41
7/25/2025	0.48	0.50	0.46	0.48	50,282	1.44
7/24/2025	0.48	0.50	0.47	0.48	133,223	1.45
7/23/2025	0.51	0.51	0.49	0.49	33,544	1.47
7/22/2025	0.50	0.51	0.48	0.49	79,675	1.48
7/21/2025	0.48	0.51	0.47	0.49	181,967	1.48
7/18/2025	0.48	0.49	0.45	0.47	258,071	1.42
7/17/2025	0.45	0.48	0.44	0.47	365,515	1.42
7/16/2025	0.46	0.47	0.45	0.45	112,487	1.35
7/15/2025	0.45	0.47	0.43	0.47	206,405	1.41
7/14/2025	0.47	0.51	0.45	0.48	354,996	1.45
7/11/2025	0.47	0.49	0.46	0.49	284,483	1.47
7/10/2025	0.46	0.49	0.45	0.49	686,105	1.46
7/09/2025	0.56	0.57	0.44	0.55	21,015,072	1.65
7/08/2025	0.39	0.57	0.39	0.53	3,744,303	1.59
7/07/2025	0.40	0.41	0.39	0.40	71,841	1.19
7/03/2025	0.41	0.41	0.40	0.40	68,057	1.21
7/02/2025	0.39	0.41	0.39	0.41	111,759	1.22
7/01/2025	0.40	0.41	0.39	0.39	79,003	1.17
6/30/2025	0.37	0.40	0.36	0.40	157,749	1.20
6/27/2025	0.43	0.45	0.36	0.38	442,264	1.14
6/26/2025	0.47	0.52	0.43	0.43	1,051,094	1.30
6/25/2025	0.45	0.48	0.45	0.46	204,977	1.39
6/24/2025	0.48	0.52	0.46	0.48	236,629	1.43
6/23/2025	0.51	0.52	0.48	0.50	249,285	1.50
6/20/2025	0.48	0.57	0.45	0.53	1,781,899	1.59
6/18/2025	0.46	0.51	0.46	0.48	138,464	1.45
6/17/2025	0.49	0.53	0.42	0.47	372,897	1.41
6/16/2025	0.47	0.53	0.47	0.50	163,331	1.50
6/13/2025	0.51	0.53	0.47	0.49	243,276	1.47
6/12/2025	0.56	0.69	0.55	0.55	2,175,087	1.65
6/11/2025	0.60	0.60	0.56	0.57	241,453	1.71
6/10/2025	0.57	0.60	0.53	0.59	754,143	1.77
6/09/2025	0.55	0.58	0.50	0.54	1,111,049	1.61
6/06/2025	0.48	0.54	0.48	0.52	361,656	1.56
6/05/2025	0.43	0.50	0.43	0.49	503,068	1.48
6/04/2025	0.46	0.47	0.43	0.45	221,590	1.34
6/03/2025	0.42	0.50	0.42	0.45	619,887	1.35