Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Entero Therapeutics Inc. - Common Stock (NQ: ENTO )

0.5144 +0.0094 (+1.86%)

Streaming Delayed Price Updated: 3:52 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.5000	0.5350	0.4902	0.5144	40,213	+0.01(+1.86%)
Feb 13, 2025	0.5190	0.5200	0.4751	0.5050	12,768	+0.01(+2.64%)
Feb 12, 2025	0.4900	0.5100	0.4506	0.4920	85,525	-0.01(-1.60%)
Feb 11, 2025	0.4950	0.5125	0.4803	0.5000	57,206	-0.00(-0.18%)
Feb 10, 2025	0.5400	0.5799	0.4802	0.5009	66,104	-0.05(-8.93%)
Feb 07, 2025	0.5200	0.5990	0.5000	0.5500	219,566	+0.05(+8.91%)
Feb 06, 2025	0.5500	0.5579	0.5000	0.5050	37,859	-0.05(-8.18%)
Feb 05, 2025	0.5400	0.5899	0.5200	0.5500	43,065	+0.01(+1.81%)
Feb 04, 2025	0.5529	0.5985	0.5298	0.5402	70,319	-0.03(-5.23%)
Feb 03, 2025	0.4849	0.6250	0.4803	0.5700	148,283	+0.07(+14.39%)
Jan 31, 2025	0.5300	0.5300	0.4810	0.4983	66,604	-0.00(-0.32%)
Jan 30, 2025	0.4800	0.5222	0.4802	0.4999	68,680	-0.00(-0.02%)
Jan 29, 2025	0.4840	0.5000	0.4500	0.5000	239,038	+0.00(+0.00%)
Jan 28, 2025	0.5042	0.5294	0.4800	0.5000	19,792	-0.01(-1.96%)
Jan 27, 2025	0.5400	0.5400	0.4818	0.5100	57,374	+0.01(+2.00%)
Jan 24, 2025	0.5000	0.5379	0.4650	0.5000	49,137	-0.00(-0.20%)
Jan 23, 2025	0.5000	0.5400	0.4705	0.5010	34,174	-0.01(-1.76%)
Jan 22, 2025	0.5450	0.5450	0.4900	0.5100	23,688	-0.04(-6.59%)
Jan 21, 2025	0.5500	0.5679	0.3612	0.5460	283,744	+0.01(+1.11%)
Jan 17, 2025	0.5300	0.5760	0.5294	0.5400	15,401	+0.01(+2.25%)
Jan 16, 2025	0.5600	0.5600	0.5202	0.5281	19,871	-0.03(-6.03%)
Jan 15, 2025	0.5600	0.6200	0.5400	0.5620	39,319	+0.01(+1.17%)
Jan 14, 2025	0.5440	0.5900	0.5370	0.5555	21,533	+0.02(+3.45%)
Jan 13, 2025	0.5600	0.5810	0.5330	0.5370	43,179	-0.05(-8.97%)
Jan 10, 2025	0.6180	0.6190	0.5800	0.5899	62,729	-0.03(-4.85%)
Jan 08, 2025	0.6780	0.6800	0.6010	0.6200	60,401	-0.06(-8.82%)
Jan 07, 2025	0.6900	0.7000	0.6500	0.6800	27,576	+0.02(+3.66%)
Jan 06, 2025	0.6400	0.7000	0.6309	0.6560	141,021	+0.04(+5.81%)
Jan 03, 2025	0.6508	0.6550	0.6100	0.6200	72,150	-0.03(-4.32%)
Jan 02, 2025	0.6300	0.6718	0.6100	0.6480	39,753	+0.03(+4.18%)
Dec 31, 2024				0.6220	0	+0.00(+0.32%)
Dec 30, 2024	0.6000	0.6300	0.5900	0.6200	62,975	+0.02(+3.16%)
Dec 27, 2024	0.6300	0.6307	0.5902	0.6010	101,576	-0.03(-4.60%)
Dec 26, 2024	0.6300	0.6650	0.6100	0.6300	52,038	-0.00(-0.43%)
Dec 24, 2024	0.6011	0.6640	0.5900	0.6327	36,864	+0.01(+2.05%)
Dec 23, 2024	0.6124	0.6645	0.6000	0.6200	33,954	-0.01(-1.59%)
Dec 20, 2024	0.5998	0.6615	0.5735	0.6300	64,938	+0.02(+2.61%)
Dec 19, 2024	0.5820	0.6400	0.5820	0.6140	87,651	+0.05(+9.64%)
Dec 18, 2024	0.5509	0.6700	0.5509	0.5600	84,221	+0.01(+2.28%)
Dec 17, 2024	0.5450	0.5798	0.5214	0.5475	170,273	-0.02(-3.95%)
Dec 16, 2024	0.5600	0.5700	0.5400	0.5700	32,170	-0.01(-2.38%)
Dec 13, 2024	0.6300	0.6434	0.5800	0.5839	72,549	-0.04(-6.83%)
Dec 12, 2024	0.4708	0.7000	0.4622	0.6267	425,657	+0.04(+6.58%)
Dec 11, 2024	0.6066	0.6600	0.5506	0.5880	396,880	-0.06(-9.82%)
Dec 10, 2024	0.7531	0.7900	0.5893	0.6520	591,223	-0.15(-18.50%)
Dec 09, 2024	0.8700	0.9260	0.7600	0.8000	2,304,648	+0.00(+0.10%)
Dec 06, 2024	0.7380	0.8300	0.6343	0.7992	1,922,118	+0.13(+20.00%)
Dec 05, 2024	0.4800	0.7400	0.4800	0.6660	415,378	+0.17(+34.27%)
Dec 04, 2024	0.4800	0.4960	0.4600	0.4960	24,847	+0.02(+3.33%)
Dec 03, 2024	0.4800	0.5000	0.4600	0.4800	19,371	+0.02(+4.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Entero Therapeutics Inc. - Common Stock (NQ: ENTO )

Historical Prices