Entero Therapeutics, Inc.
ENTONASDAQHealthcare
$2.85
$-0.15(-5.00%)
Market Cap$13582331
P/E Ratio—
52W High$5.84
52W Low$0.969
Entero Therapeutics, Inc.（ENTO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ento · 日线历史（复权）· FMP · 截至 2026年1月29日
5-Year High5Y
$95,634.00
Jul 9, 2021
-100.0% from here
5-Year Low5Y
$0.5550
Aug 8, 2024
+413.5% from low
IPO Priceadj.
—
Oct 11, 2016
+0.0% since IPO
1 Year Ago
$1.61
Jun 9, 2025
+77.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | $3.00 | $3.15 | $2.82 | $2.85 | $2.85 | 93K | -5.00% |
| Jan 28, 2026 | $3.31 | $3.39 | $2.98 | $3.00 | $3.00 | 90K | -9.37% |
| Jan 27, 2026 | $3.09 | $3.37 | $3.00 | $3.36 | $3.36 | 124K | +8.74% |
| Jan 26, 2026 | $3.19 | $3.27 | $2.67 | $3.10 | $3.10 | 149K | -2.82% |
| Jan 23, 2026 | $3.68 | $3.71 | $3.17 | $3.19 | $3.19 | 178K | -13.32% |
| Jan 22, 2026 | $3.56 | $3.64 | $3.35 | $3.55 | $3.55 | 135K | -0.28% |
| Jan 21, 2026 | $3.26 | $3.49 | $3.08 | $3.33 | $3.33 | 115K | +2.15% |
| Jan 20, 2026 | $3.86 | $3.86 | $3.20 | $3.28 | $3.28 | 170K | -15.03% |
| Jan 16, 2026 | $4.10 | $4.12 | $3.76 | $3.92 | $3.92 | 117K | -4.39% |
| Jan 15, 2026 | $3.87 | $4.00 | $3.76 | $3.96 | $3.96 | 135K | +2.33% |
| Jan 14, 2026 | $3.95 | $4.00 | $3.87 | $3.87 | $3.87 | 36K | -2.03% |
| Jan 13, 2026 | $4.09 | $4.09 | $3.76 | $3.95 | $3.95 | 128K | -3.42% |
| Jan 12, 2026 | $4.60 | $4.60 | $4.01 | $4.05 | $4.05 | 175K | -11.96% |
| Jan 9, 2026 | $4.41 | $4.74 | $4.40 | $4.67 | $4.67 | 149K | +5.90% |
| Jan 8, 2026 | $4.75 | $4.93 | $4.41 | $4.52 | $4.52 | 96K | -4.84% |
| Jan 7, 2026 | $4.69 | $5.11 | $4.69 | $4.93 | $4.93 | 180K | +5.12% |
| Jan 6, 2026 | $4.90 | $5.01 | $4.06 | $4.60 | $4.60 | 279K | -6.12% |
| Jan 5, 2026 | $5.30 | $5.30 | $4.65 | $4.85 | $4.85 | 185K | -8.49% |
| Jan 2, 2026 | $4.52 | $5.25 | $4.30 | $5.14 | $5.14 | 358K | +13.72% |
| Dec 31, 2025 | $4.20 | $4.77 | $4.00 | $4.66 | $4.66 | 310K | +10.95% |
Showing 1–20 of 1,144 records
Annual Stock Price Performance · ENTO
Jan 1 → Dec 31 · 6 years2026-36.9%$4.52 → $2.85
-36.9%
2025+146.6%$1.89 → $4.66
+146.6%
2024-85.0%$12.45 → $1.87
-85.0%
2023-96.2%$336.00 → $12.60
-96.2%
2022-98.0%$18774.00 → $367.92
-98.0%
2021-80.7%$94500.00 → $18207.00
-80.7%
Best Year2025 · +146.6%
Worst Year2022 · -98.0%
Positive Years1 / 6
Avg Annual Return-41.7%
6Y Total Return-100.0%
6Y CAGR~-82.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENTO?
If you invested $1,000 in ENTO 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-66.1% / yr
Profit$-961
Based on Jun 9, 2023 · $73.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entero Therapeutics, Inc.（ENTO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENTO 历史股价FMP 日线复权 OHLCV