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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.150 +0.850 (+36.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	2.310	3.290	2.310	3.150	616,303	+0.85(+36.96%)
Sep 11, 2025	2.470	2.590	2.250	2.300	133,992	-0.18(-7.26%)
Sep 10, 2025	2.320	2.500	2.320	2.480	82,039	+0.16(+6.90%)
Sep 09, 2025	2.580	2.590	2.220	2.320	47,889	-0.31(-11.79%)
Sep 08, 2025	2.680	2.710	2.630	2.630	17,380	-0.07(-2.59%)
Sep 05, 2025	2.650	2.710	2.590	2.700	16,411	+0.05(+1.89%)
Sep 04, 2025	2.690	2.730	2.620	2.650	29,120	-0.12(-4.33%)
Sep 03, 2025	2.770	2.950	2.610	2.770	114,029	+0.03(+1.09%)
Sep 02, 2025	2.230	2.879	2.050	2.740	375,910	+0.47(+20.44%)
Aug 29, 2025	2.100	2.280	1.970	2.275	117,067	+0.12(+5.81%)
Aug 28, 2025	1.900	2.150	1.730	2.150	274,360	+0.24(+12.57%)
Aug 27, 2025	1.970	2.020	1.890	1.910	47,618	+0.01(+0.53%)
Aug 26, 2025	2.010	2.130	1.890	1.900	104,941	-0.15(-7.32%)
Aug 25, 2025	2.090	2.103	2.020	2.050	40,378	+0.01(+0.49%)
Aug 22, 2025	2.060	2.245	2.020	2.040	163,788	+0.01(+0.49%)
Aug 21, 2025	2.040	2.123	1.900	2.030	115,571	-0.03(-1.46%)
Aug 20, 2025	1.850	2.070	1.830	2.060	219,924	+0.13(+6.74%)
Aug 19, 2025	1.950	1.980	1.870	1.930	204,790	-0.23(-10.65%)
Aug 18, 2025	1.810	2.300	1.650	2.160	405,490	+0.33(+18.03%)
Aug 15, 2025	1.785	1.830	1.680	1.830	112,490	-0.01(-0.54%)
Aug 14, 2025	1.740	1.914	1.620	1.840	262,818	-0.04(-2.03%)
Aug 13, 2025	1.950	1.990	1.726	1.878	540,671	-0.07(-3.69%)
Aug 12, 2025	1.571	1.956	1.540	1.950	1,517,551	+0.13(+7.01%)
Aug 11, 2025	1.679	2.340	1.527	1.822	100,581,272	+0.73(+66.46%)
Aug 08, 2025	1.200	1.211	1.080	1.095	53,724	-0.07(-6.20%)
Aug 07, 2025	1.375	1.375	1.110	1.167	56,632	-0.15(-11.59%)
Aug 06, 2025	1.234	1.380	1.201	1.320	120,175	+0.08(+6.59%)
Aug 05, 2025	1.290	1.343	1.220	1.238	7,639	-0.04(-2.89%)
Aug 04, 2025	1.380	1.380	1.244	1.275	12,561	+0.01(+1.12%)
Aug 01, 2025	1.320	1.344	1.260	1.261	62,000	-0.06(-4.45%)
Jul 31, 2025	1.410	1.439	1.320	1.320	28,967	-0.05(-3.47%)
Jul 30, 2025	1.410	1.422	1.350	1.367	30,756	-0.05(-3.25%)
Jul 29, 2025	1.380	1.486	1.380	1.413	39,544	-0.00(-0.04%)
Jul 28, 2025	1.380	1.500	1.380	1.414	34,076	-0.02(-1.61%)
Jul 25, 2025	1.438	1.493	1.385	1.437	16,760	-0.02(-1.05%)
Jul 24, 2025	1.440	1.497	1.410	1.452	44,407	-0.02(-1.53%)
Jul 23, 2025	1.530	1.530	1.465	1.475	11,181	-0.01(-0.61%)
Jul 22, 2025	1.500	1.530	1.440	1.484	26,558	+0.01(+0.39%)
Jul 21, 2025	1.429	1.530	1.421	1.478	60,655	+0.06(+4.21%)
Jul 18, 2025	1.440	1.469	1.351	1.418	86,023	-0.00(-0.08%)
Jul 17, 2025	1.343	1.446	1.324	1.420	121,838	+0.07(+4.92%)
Jul 16, 2025	1.369	1.410	1.350	1.353	37,495	-0.06(-4.04%)
Jul 15, 2025	1.350	1.410	1.298	1.410	68,801	-0.04(-2.43%)
Jul 14, 2025	1.399	1.528	1.350	1.445	118,332	-0.02(-1.69%)
Jul 11, 2025	1.417	1.483	1.365	1.470	94,827	+0.01(+0.62%)
Jul 10, 2025	1.380	1.470	1.361	1.461	228,701	-0.19(-11.26%)
Jul 09, 2025	1.680	1.710	1.322	1.646	7,005,024	+0.06(+3.53%)
Jul 08, 2025	1.170	1.710	1.155	1.590	1,248,101	+0.40(+33.53%)
Jul 07, 2025	1.200	1.230	1.185	1.191	23,947	-0.02(-1.44%)
Jul 03, 2025	1.230	1.230	1.200	1.208	22,685	-0.01(-0.54%)
Jul 02, 2025	1.165	1.224	1.156	1.215	37,253	+0.04(+3.71%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices