Entero Therapeutics, Inc. (ENTO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENTO Historical Return
If you invested $1000 in Entero Therapeutics, Inc. (ENTO) since IPO date, it would be worth $0 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.04, while $1000 invested 1 year ago would be worth $1,250. This corresponds to total returns of -100%, -100%, 25%, respectively, with annualized returns of -71.18%, -86.96%, 25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENTO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2026 | 3 | 2.85 | 2.85 | 3.15 | 2.82 | 93,181 |
| January 28, 2026 | 3.31 | 3 | 3 | 3.39 | 2.98 | 90,144 |
| January 27, 2026 | 3.09 | 3.36 | 3.36 | 3.37 | 3 | 124,354 |
| January 26, 2026 | 3.19 | 3.1 | 3.1 | 3.27 | 2.67 | 148,973 |
| January 23, 2026 | 3.68 | 3.19 | 3.19 | 3.71 | 3.17 | 177,646 |
| January 22, 2026 | 3.56 | 3.55 | 3.55 | 3.64 | 3.35 | 135,465 |
| January 21, 2026 | 3.26 | 3.33 | 3.33 | 3.49 | 3.08 | 115,128 |
| January 20, 2026 | 3.86 | 3.28 | 3.28 | 3.86 | 3.2 | 169,792 |
| January 16, 2026 | 4.1 | 3.92 | 3.92 | 4.12 | 3.76 | 116,958 |
| January 15, 2026 | 3.87 | 3.96 | 3.96 | 4 | 3.76 | 134,787 |
| January 14, 2026 | 3.95 | 3.87 | 3.87 | 4 | 3.87 | 36,260 |
| January 13, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.76 | 128,308 |
| January 12, 2026 | 4.6 | 4.05 | 4.05 | 4.6 | 4.01 | 174,640 |
| January 09, 2026 | 4.41 | 4.67 | 4.67 | 4.74 | 4.4 | 148,975 |
| January 08, 2026 | 4.75 | 4.52 | 4.52 | 4.93 | 4.41 | 96,335 |
| January 07, 2026 | 4.69 | 4.93 | 4.93 | 5.11 | 4.69 | 179,564 |
| January 06, 2026 | 4.9 | 4.6 | 4.6 | 5.01 | 4.06 | 278,640 |
| January 05, 2026 | 5.3 | 4.85 | 4.85 | 5.3 | 4.65 | 184,904 |
| January 02, 2026 | 4.52 | 5.14 | 5.14 | 5.25 | 4.3 | 358,112 |
| December 31, 2025 | 4.2 | 4.66 | 4.66 | 4.77 | 4 | 309,642 |
| December 30, 2025 | 3.37 | 4.13 | 4.13 | 4.21 | 3.37 | 248,802 |
| December 29, 2025 | 3.05 | 3.35 | 3.35 | 3.45 | 2.82 | 176,408 |
| December 26, 2025 | 2.5 | 2.98 | 2.98 | 3.25 | 2.48 | 291,922 |
| December 24, 2025 | 2.7 | 2.55 | 2.55 | 2.76 | 2.55 | 14,001 |
| December 23, 2025 | 2.84 | 2.63 | 2.63 | 2.84 | 2.52 | 102,601 |
| December 22, 2025 | 2.34 | 2.79 | 2.79 | 2.83 | 2.33 | 40,986 |
| December 19, 2025 | 2.22 | 2.33 | 2.33 | 2.4 | 2.06 | 53,945 |
| December 18, 2025 | 2.18 | 2.01 | 2.01 | 2.35 | 1.92 | 78,311 |
| December 17, 2025 | 2.5 | 2.18 | 2.18 | 2.59 | 2.12 | 71,212 |
| December 16, 2025 | 2.46 | 2.4 | 2.4 | 2.61 | 2.27 | 57,700 |
| December 15, 2025 | 2.93 | 2.56 | 2.56 | 2.93 | 2.46 | 37,485 |
| December 12, 2025 | 3.1 | 2.94 | 2.94 | 3.17 | 2.81 | 50,634 |
| December 11, 2025 | 2.52 | 3.13 | 3.13 | 3.25 | 2.5 | 166,532 |
| December 10, 2025 | 2.38 | 2.6 | 2.6 | 2.78 | 2.3 | 73,646 |
| December 09, 2025 | 2.3 | 2.4 | 2.4 | 2.45 | 2.3 | 21,981 |
| December 08, 2025 | 2.45 | 2.39 | 2.39 | 2.5 | 2.34 | 45,475 |
| December 05, 2025 | 2.54 | 2.4 | 2.4 | 2.6 | 2.39 | 36,763 |
| December 04, 2025 | 2.25 | 2.56 | 2.56 | 2.59 | 2.22 | 86,213 |
| December 03, 2025 | 2.31 | 2.32 | 2.32 | 2.4 | 2.1 | 62,879 |
| December 02, 2025 | 2.46 | 2.27 | 2.27 | 2.46 | 2.21 | 37,342 |
| December 01, 2025 | 2.55 | 2.48 | 2.48 | 2.75 | 2.31 | 93,931 |
| November 28, 2025 | 3.17 | 2.99 | 2.99 | 3.75 | 2.84 | 896,840 |
| November 26, 2025 | 2.71 | 2.84 | 2.84 | 2.94 | 2.59 | 74,029 |
| November 25, 2025 | 2.93 | 2.79 | 2.79 | 2.93 | 2.57 | 39,703 |
| November 24, 2025 | 2.72 | 2.89 | 2.89 | 2.89 | 2.62 | 38,100 |
| November 21, 2025 | 2.45 | 2.62 | 2.62 | 2.89 | 2.4 | 91,740 |
| November 20, 2025 | 2.86 | 2.49 | 2.49 | 2.92 | 2.4 | 133,745 |
| November 19, 2025 | 3.18 | 3.08 | 3.08 | 3.37 | 2.64 | 461,034 |
| November 18, 2025 | 3.75 | 3.84 | 3.84 | 3.89 | 3.75 | 16,170 |
| November 17, 2025 | 3.77 | 3.79 | 3.79 | 3.88 | 3.75 | 13,619 |
| November 14, 2025 | 3.58 | 3.77 | 3.77 | 3.99 | 3.56 | 51,800 |
| November 13, 2025 | 3.75 | 3.67 | 3.67 | 4.38 | 3.6 | 165,177 |
| November 12, 2025 | 3.6 | 3.85 | 3.85 | 4 | 3.5 | 44,500 |
| November 11, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.62 | 24,000 |
| November 10, 2025 | 3.9 | 3.84 | 3.84 | 4.11 | 3.69 | 28,414 |
| November 07, 2025 | 3.38 | 3.9 | 3.9 | 4.23 | 3.32 | 143,285 |
| November 06, 2025 | 4.18 | 3.46 | 3.46 | 4.18 | 3.4 | 153,746 |
| November 05, 2025 | 4 | 4.22 | 4.22 | 4.24 | 3.91 | 23,701 |
| November 04, 2025 | 4.02 | 4.06 | 4.06 | 4.15 | 3.78 | 62,700 |
| November 03, 2025 | 4.21 | 4.04 | 4.04 | 4.3 | 3.93 | 68,400 |
AD
