Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Entero Therapeu (ENTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.489 0.489 0.455 0.4728 3,470
17th Jul 2025 (Thu) 0.4494 0.48 0.4488 0.4732 16,241
16th Jul 2025 (Wed) 0.455 0.46 0.45 0.451 9,197
15th Jul 2025 (Tue) 0.4607 0.47 0.4326 0.47 22,650
14th Jul 2025 (Mon) 0.4567 0.486 0.456 0.4817 26,629
11th Jul 2025 (Fri) 0.46 0.4902 0.46 0.49 35,948
10th Jul 2025 (Thu) 0.465 0.4875 0.4537 0.487 106,916
9th Jul 2025 (Wed) 0.57 0.57 0.4426 0.5488 4,388,301
8th Jul 2025 (Tue) 0.393 0.57 0.393 0.5301 400,978
7th Jul 2025 (Mon) 0.40 0.40 0.3955 0.397 12,687
4th Jul 2025 (Fri) 0.40 0.406 0.40 0.4028 1,246
3rd Jul 2025 (Thu) 0.40 0.406 0.40 0.4028 1,246
2nd Jul 2025 (Wed) 0.3853 0.4079 0.3853 0.405 14,064
1st Jul 2025 (Tue) 0.39 0.40 0.3879 0.3905 5,768
30th Jun 2025 (Mon) 0.364 0.3799 0.362 0.40 23,649
27th Jun 2025 (Fri) 0.43 0.43 0.361 0.379 80,372
26th Jun 2025 (Thu) 0.47 0.52 0.4331 0.435 121,697
25th Jun 2025 (Wed) 0.4632 0.477 0.4501 0.4621 33,088
24th Jun 2025 (Tue) 0.49 0.5011 0.471 0.4773 38,067
23rd Jun 2025 (Mon) 0.52 0.52 0.4809 0.5004 15,512
20th Jun 2025 (Fri) 0.485 0.565 0.46 0.531 272,929
19th Jun 2025 (Thu) 0.485 0.5028 0.47 0.4843 10,601
18th Jun 2025 (Wed) 0.485 0.5028 0.47 0.4843 10,601
17th Jun 2025 (Tue) 0.4914 0.524 0.4404 0.4695 27,994
16th Jun 2025 (Mon) 0.4717 0.5138 0.4717 0.5001 13,643
13th Jun 2025 (Fri) 0.51 0.518 0.4701 0.4903 33,034
12th Jun 2025 (Thu) 0.551 0.684 0.55 0.551 250,739
11th Jun 2025 (Wed) 0.5999 0.5999 0.5628 0.5704 20,828
10th Jun 2025 (Tue) 0.5478 0.5975 0.54 0.589 136,731
9th Jun 2025 (Mon) 0.53 0.576 0.504 0.5352 182,946
6th Jun 2025 (Fri) 0.4877 0.537 0.476 0.52 76,157
5th Jun 2025 (Thu) 0.44 0.50 0.44 0.492 51,469
4th Jun 2025 (Wed) 0.4472 0.475 0.4315 0.4477 26,400
3rd Jun 2025 (Tue) 0.4201 0.493 0.4201 0.451 73,746
2nd Jun 2025 (Mon) 0.438 0.48 0.4335 0.4402 165,685
30th May 2025 (Fri) 0.3591 0.5354 0.3529 0.4335 579,982
29th May 2025 (Thu) 0.394 0.6744 0.394 0.412 3,021,129
28th May 2025 (Wed) 0.414 0.4199 0.3904 0.3904 14,388
27th May 2025 (Tue) 0.389 0.3931 0.389 0.3903 2,580
26th May 2025 (Mon) 0.3799 0.3799 0.3799 0.3799 0
24th May 2025 (Sat) 0.376 0.376 0.375 0.3799 8,706
23rd May 2025 (Fri) 0.376 0.376 0.375 0.375 8,706
22nd May 2025 (Thu) 0.47 0.485 0.40 0.40 166,121
21st May 2025 (Wed) 0.431 0.431 0.431 0.431 0
20th May 2025 (Tue) 0.4149 0.4149 0.4149 0.4149 1,417
FTSE 100 Latest
Value8,992.12
Change19.48