USD
Datos históricos de Entero Therapeutics, Inc.
Entero Therapeutics, Inc. · ENTO
$2.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:40:43 UTC
- Variación en el periodo
- −46.89%
- Máximo
- US$5.84
- 15 de octubre de 2025
- Mínimo
- US$2.40
- 20 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 28 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2025 | 3.17 | 3.75 | 2.84 | 2.99 | +5.28% | 896,840 |
| 26 nov 2025 | 2.71 | 2.94 | 2.59 | 2.84 | +1.79% | 74,029 |
| 25 nov 2025 | 2.93 | 2.93 | 2.57 | 2.79 | −3.46% | 39,703 |
| 24 nov 2025 | 2.72 | 2.89 | 2.62 | 2.89 | +10.31% | 38,092 |
| 21 nov 2025 | 2.45 | 2.89 | 2.40 | 2.62 | +5.22% | 91,740 |
| 20 nov 2025 | 2.86 | 2.92 | 2.40 | 2.49 | −19.16% | 133,745 |
| 19 nov 2025 | 3.18 | 3.37 | 2.64 | 3.08 | −19.88% | 461,034 |
| 18 nov 2025 | 3.75 | 3.89 | 3.75 | 3.84 | +1.42% | 16,170 |
| 17 nov 2025 | 3.77 | 3.88 | 3.75 | 3.79 | +0.53% | 13,619 |
| 14 nov 2025 | 3.58 | 3.99 | 3.56 | 3.77 | +2.72% | 51,793 |
| 13 nov 2025 | 3.75 | 4.38 | 3.60 | 3.67 | −4.68% | 165,177 |
| 12 nov 2025 | 3.60 | 4.00 | 3.50 | 3.85 | +3.22% | 44,488 |
| 11 nov 2025 | 3.88 | 3.88 | 3.62 | 3.73 | −2.86% | 24,000 |
| 10 nov 2025 | 3.90 | 4.11 | 3.69 | 3.84 | −1.54% | 28,414 |
| 7 nov 2025 | 3.38 | 4.23 | 3.32 | 3.90 | +12.72% | 143,285 |
| 6 nov 2025 | 4.18 | 4.18 | 3.40 | 3.46 | −18.01% | 153,746 |
| 5 nov 2025 | 4.00 | 4.24 | 3.91 | 4.22 | +3.94% | 23,701 |
| 4 nov 2025 | 4.02 | 4.15 | 3.78 | 4.06 | +0.50% | 62,668 |
| 3 nov 2025 | 4.21 | 4.30 | 3.93 | 4.04 | −4.94% | 68,388 |
| 31 oct 2025 | 4.42 | 4.49 | 4.15 | 4.25 | −4.06% | 43,860 |
| 30 oct 2025 | 4.43 | 4.56 | 4.11 | 4.43 | −0.67% | 69,551 |
| 29 oct 2025 | 3.82 | 4.57 | 3.78 | 4.46 | +12.91% | 145,306 |
| 28 oct 2025 | 4.05 | 4.22 | 3.90 | 3.95 | −3.42% | 38,865 |
| 27 oct 2025 | 4.07 | 4.22 | 3.90 | 4.09 | +1.24% | 85,829 |
| 24 oct 2025 | 4.30 | 4.46 | 3.97 | 4.04 | −7.34% | 143,933 |
| 23 oct 2025 | 4.94 | 5.09 | 4.28 | 4.36 | −0.46% | 267,671 |
| 22 oct 2025 | 4.05 | 4.40 | 4.05 | 4.38 | +7.88% | 125,719 |
| 21 oct 2025 | 4.26 | 4.37 | 3.89 | 4.06 | −6.45% | 141,318 |
| 20 oct 2025 | 5.20 | 5.20 | 4.25 | 4.34 | −12.50% | 163,104 |
| 17 oct 2025 | 5.41 | 5.41 | 4.90 | 4.96 | +1.43% | 237,373 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.