Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4119 +0.0225 (+5.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3580 0.4320 0.3500 0.4119 196,783 +0.02(+5.78%)
Aug 22, 2024 0.4200 0.4480 0.3000 0.3894 383,640 -0.03(-7.29%)
Aug 21, 2024 0.3600 0.4400 0.2501 0.4200 1,228,432 +0.10(+31.25%)
Aug 20, 2024 0.2950 0.3299 0.2810 0.3200 344,397 +0.02(+7.60%)
Aug 19, 2024 0.3080 0.3080 0.2800 0.2974 185,284 -0.00(-1.52%)
Aug 16, 2024 0.2979 0.3160 0.2689 0.3020 309,391 +0.00(+1.38%)
Aug 15, 2024 0.2764 0.2990 0.2650 0.2979 444,971 +0.01(+4.53%)
Aug 14, 2024 0.2680 0.3140 0.2650 0.2850 397,031 -0.00(-1.69%)
Aug 13, 2024 0.2577 0.3313 0.2500 0.2899 1,102,771 +0.01(+2.44%)
Aug 12, 2024 0.2400 0.5181 0.2399 0.2830 22,133,152 +0.05(+19.06%)
Aug 09, 2024 0.2315 0.2485 0.2134 0.2377 596,569 +0.00(+0.00%)
Aug 08, 2024 0.4500 0.4898 0.1850 0.2377 2,851,777 -0.39(-61.85%)
Aug 07, 2024 0.6300 0.7500 0.6200 0.6230 18,022 -0.00(-0.32%)
Aug 06, 2024 0.7000 0.7480 0.6248 0.6250 17,101 -0.02(-3.83%)
Aug 05, 2024 0.6000 0.6800 0.5700 0.6499 26,776 +0.01(+1.28%)
Aug 02, 2024 0.6201 0.6800 0.6200 0.6417 31,462 +0.02(+3.48%)
Aug 01, 2024 0.7200 0.7600 0.5990 0.6201 138,569 -0.08(-11.41%)
Jul 31, 2024 0.6500 0.7100 0.6468 0.7000 104,585 +0.04(+6.04%)
Jul 30, 2024 0.7200 0.7390 0.5300 0.6601 227,983 -0.02(-2.57%)
Jul 29, 2024 0.8600 0.8880 0.6000 0.6775 301,962 -0.14(-17.38%)
Jul 26, 2024 1.010 1.025 0.7499 0.8200 372,806 -0.16(-16.16%)
Jul 25, 2024 0.9900 1.020 0.9500 0.9780 37,265 -0.02(-2.20%)
Jul 24, 2024 1.000 1.080 0.9991 1.000 29,616 -0.03(-2.91%)
Jul 23, 2024 1.020 1.110 0.9650 1.030 141,645 +0.01(+0.95%)
Jul 22, 2024 1.020 1.050 1.009 1.020 27,584 +0.02(+1.92%)
Jul 19, 2024 1.000 1.040 0.9703 1.001 22,700 +0.01(+1.12%)
Jul 18, 2024 1.030 1.100 0.9601 0.9900 56,392 -0.04(-3.88%)
Jul 17, 2024 1.010 1.030 1.000 1.030 23,409 -0.01(-0.96%)
Jul 16, 2024 0.9600 1.070 0.9600 1.040 75,562 +0.09(+9.51%)
Jul 15, 2024 1.070 1.115 0.9165 0.9497 130,001 -0.14(-12.87%)
Jul 12, 2024 1.150 1.150 1.030 1.090 38,762 -0.03(-2.46%)
Jul 11, 2024 1.060 1.120 1.040 1.117 44,845 +0.01(+0.68%)
Jul 10, 2024 1.160 1.240 1.060 1.110 201,242 -0.11(-9.02%)
Jul 09, 2024 1.040 1.270 1.030 1.220 415,923 +0.18(+17.31%)
Jul 08, 2024 1.040 1.060 1.010 1.040 21,988 -0.03(-2.80%)
Jul 05, 2024 0.9810 1.080 0.9810 1.070 49,446 +0.08(+7.65%)
Jul 03, 2024 1.000 1.000 0.9810 0.9940 15,708 +0.01(+1.42%)
Jul 02, 2024 1.160 1.160 0.9500 0.9801 210,578 -0.14(-12.49%)
Jul 01, 2024 1.240 1.240 0.9999 1.120 302,068 -0.11(-8.95%)
Jun 28, 2024 1.250 1.290 1.194 1.230 119,228 +0.03(+2.51%)
Jun 27, 2024 1.540 1.540 1.100 1.200 1,240,009 -0.52(-30.23%)
Jun 26, 2024 1.760 1.840 1.720 1.720 13,952 -0.08(-4.44%)
Jun 25, 2024 1.730 1.910 1.730 1.800 47,133 +0.03(+1.61%)
Jun 24, 2024 1.910 1.930 1.700 1.772 37,640 -0.04(-2.13%)
Jun 21, 2024 2.190 2.190 1.800 1.810 62,752 -0.26(-12.56%)
Jun 20, 2024 1.910 2.290 1.810 2.070 107,115 +0.13(+6.70%)
Jun 18, 2024 2.150 2.150 1.890 1.940 19,215 -0.14(-6.73%)
Jun 17, 2024 2.060 2.180 1.870 2.080 29,928 +0.01(+0.48%)
Jun 14, 2024 2.290 2.290 2.050 2.070 11,868 -0.13(-5.91%)
Jun 13, 2024 2.060 2.320 2.065 2.200 27,029 +0.13(+6.28%)
Jun 12, 2024 2.330 2.330 1.980 2.070 41,473 -0.13(-5.91%)
Jun 11, 2024 2.410 2.410 2.100 2.200 35,387 -0.17(-6.98%)
Jun 10, 2024 2.380 2.460 2.200 2.365 55,760 -0.08(-3.18%)
Jun 07, 2024 2.610 2.610 2.290 2.443 14,053 -0.08(-3.07%)
Jun 06, 2024 2.550 2.638 2.500 2.520 12,233 -0.01(-0.40%)
Jun 05, 2024 2.700 2.700 2.510 2.530 9,835 -0.04(-1.56%)
Jun 04, 2024 2.660 2.730 2.560 2.570 13,033 -0.21(-7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.