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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.040 -0.210 (-4.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	4.420	4.490	4.150	4.250	43,860	-0.18(-4.06%)
Oct 30, 2025	4.430	4.560	4.110	4.430	69,551	-0.03(-0.67%)
Oct 29, 2025	3.820	4.568	3.780	4.460	145,300	+0.51(+12.91%)
Oct 28, 2025	4.050	4.220	3.900	3.950	38,865	-0.14(-3.42%)
Oct 27, 2025	4.070	4.220	3.901	4.090	85,829	+0.05(+1.24%)
Oct 24, 2025	4.300	4.460	3.965	4.040	143,933	-0.32(-7.34%)
Oct 23, 2025	4.940	5.090	4.275	4.360	267,641	-0.02(-0.46%)
Oct 22, 2025	4.050	4.400	4.050	4.380	125,715	+0.32(+7.88%)
Oct 21, 2025	4.260	4.372	3.890	4.060	141,248	-0.28(-6.45%)
Oct 20, 2025	5.200	5.200	4.250	4.340	163,102	-0.62(-12.50%)
Oct 17, 2025	5.410	5.410	4.900	4.960	237,373	+0.07(+1.43%)
Oct 16, 2025	5.110	5.340	4.815	4.890	133,131	-0.22(-4.31%)
Oct 15, 2025	5.790	5.840	4.902	5.110	300,383	-0.29(-5.37%)
Oct 14, 2025	5.800	5.800	5.100	5.400	290,371	-0.23(-4.09%)
Oct 13, 2025	5.240	5.830	4.750	5.630	309,428	+0.39(+7.44%)
Oct 10, 2025	4.710	5.298	4.430	5.240	384,965	+0.58(+12.45%)
Oct 09, 2025	3.950	4.660	3.850	4.660	210,353	+0.66(+16.50%)
Oct 08, 2025	4.100	4.190	3.950	4.000	123,807	-0.12(-2.91%)
Oct 07, 2025	4.210	4.410	4.110	4.120	75,421	-0.09(-2.14%)
Oct 06, 2025	4.150	4.680	4.150	4.210	104,470	-0.14(-3.22%)
Oct 03, 2025	4.180	4.439	4.160	4.350	116,143	+0.01(+0.23%)
Oct 02, 2025	4.140	4.660	4.050	4.340	477,480	+0.05(+1.17%)
Oct 01, 2025	4.650	5.180	4.100	4.290	3,712,351	-0.71(-14.20%)
Sep 30, 2025	4.890	5.060	4.700	5.000	129,359	+0.04(+0.81%)
Sep 29, 2025	4.620	5.410	4.620	4.960	229,787	+0.21(+4.42%)
Sep 26, 2025	4.720	4.780	4.510	4.750	92,974	+0.04(+0.85%)
Sep 25, 2025	5.000	5.000	4.550	4.710	44,283	-0.30(-5.99%)
Sep 24, 2025	5.080	5.080	4.851	5.010	47,947	-0.08(-1.57%)
Sep 23, 2025	4.710	5.240	4.700	5.090	62,093	+0.10(+2.00%)
Sep 22, 2025	4.960	5.470	4.720	4.990	202,711	-0.17(-3.29%)
Sep 19, 2025	4.790	5.199	4.740	5.160	161,794	+0.56(+12.17%)
Sep 18, 2025	4.710	4.710	3.750	4.600	295,261	-0.18(-3.77%)
Sep 17, 2025	4.090	5.200	4.090	4.780	298,393	+0.72(+17.73%)
Sep 16, 2025	3.570	4.610	3.560	4.060	392,097	+0.47(+13.09%)
Sep 15, 2025	2.990	3.700	2.983	3.590	325,654	+0.44(+13.97%)
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%)

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 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