Entero Therapeutics Inc. - Common Stock (ENTO)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.94	5.09	4.28	4.36	267,641	4.36
10/22/2025	4.05	4.40	4.05	4.38	125,715	4.38
10/21/2025	4.26	4.37	3.89	4.06	141,248	4.06
10/20/2025	5.20	5.20	4.25	4.34	163,102	4.34
10/17/2025	5.41	5.41	4.90	4.96	237,373	4.96
10/16/2025	5.11	5.34	4.82	4.89	133,131	4.89
10/15/2025	5.79	5.84	4.90	5.11	300,383	5.11
10/14/2025	5.80	5.80	5.10	5.40	290,371	5.40
10/13/2025	5.24	5.83	4.75	5.63	309,428	5.63
10/10/2025	4.71	5.30	4.43	5.24	384,965	5.24
10/09/2025	3.95	4.66	3.85	4.66	210,353	4.66
10/08/2025	4.10	4.19	3.95	4.00	123,807	4.00
10/07/2025	4.21	4.41	4.11	4.12	75,421	4.12
10/06/2025	4.15	4.68	4.15	4.21	104,470	4.21
10/03/2025	4.18	4.44	4.16	4.35	116,143	4.35
10/02/2025	4.14	4.66	4.05	4.34	477,480	4.34
10/01/2025	4.65	5.18	4.10	4.29	3,712,351	4.29
9/30/2025	4.89	5.06	4.70	5.00	129,359	5.00
9/29/2025	4.62	5.41	4.62	4.96	229,787	4.96
9/26/2025	4.72	4.78	4.51	4.75	92,974	4.75
9/25/2025	5.00	5.00	4.55	4.71	44,283	4.71
9/24/2025	5.08	5.08	4.85	5.01	47,947	5.01
9/23/2025	4.71	5.24	4.70	5.09	62,093	5.09
9/22/2025	4.96	5.47	4.72	4.99	202,711	4.99
9/19/2025	4.79	5.20	4.74	5.16	161,794	5.16
9/18/2025	4.71	4.71	3.75	4.60	295,261	4.60
9/17/2025	4.09	5.20	4.09	4.78	298,393	4.78
9/16/2025	3.57	4.61	3.56	4.06	392,097	4.06
9/15/2025	2.99	3.70	2.98	3.59	325,654	3.59
9/12/2025	2.31	3.29	2.31	3.15	616,303	3.15
9/11/2025	2.47	2.59	2.25	2.30	133,992	2.30
9/10/2025	2.32	2.50	2.32	2.48	82,039	2.48
9/09/2025	2.58	2.59	2.22	2.32	47,889	2.32
9/08/2025	2.68	2.71	2.63	2.63	17,380	2.63
9/05/2025	2.65	2.71	2.59	2.70	16,411	2.70
9/04/2025	2.69	2.73	2.62	2.65	29,120	2.65
9/03/2025	2.77	2.95	2.61	2.77	114,029	2.77
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