Skip to main content
Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.070
+0.030 (2.88%)
At close: Nov 4, 2024, 4:00 PM
1.120
+0.050 (4.66%)
After-hours: Nov 4, 2024, 4:02 PM EST

Eterna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.071.121.041.071.072.88%10,139
Nov 1, 20241.081.101.031.041.04-4.59%4,305
Oct 31, 20241.091.121.011.091.09-0.91%17,058
Oct 30, 20241.101.251.031.101.10-172,070
Oct 29, 20241.021.100.941.101.107.32%19,626
Oct 28, 20241.061.061.001.031.031.38%8,404
Oct 25, 20240.971.030.971.011.016.41%20,896
Oct 24, 20240.860.990.830.950.955.68%79,045
Oct 23, 20240.920.920.860.900.90-1.21%14,650
Oct 22, 20241.001.000.860.910.91-8.08%105,356
Oct 21, 20241.061.090.970.990.99-2.94%26,347
Oct 18, 20241.101.131.011.021.02-4.67%14,968
Oct 17, 20241.151.181.061.071.07-3.60%26,591
Oct 16, 20241.111.191.051.111.110.82%20,117
Oct 15, 20241.111.121.081.101.101.01%7,037
Oct 14, 20241.091.111.001.091.097.92%30,976
Oct 11, 20241.011.060.951.011.01-5.61%15,395
Oct 10, 20241.101.121.001.071.071.90%19,168
Oct 9, 20241.041.091.011.051.053.96%11,147
Oct 8, 20241.041.041.011.011.01-2.88%6,433
Oct 7, 20241.011.101.011.041.04-2.80%15,415
Oct 4, 20240.941.110.931.071.0712.64%47,155
Oct 3, 20241.001.020.930.950.95-4.64%23,647
Oct 2, 20241.001.160.911.001.002.06%61,980
Oct 1, 20241.031.180.960.980.98-7.05%17,791
Sep 30, 20241.181.220.921.051.05-8.70%220,008
Sep 27, 20241.201.301.101.151.15-9.45%95,365
Sep 26, 20241.201.491.181.271.2722.23%527,621
Sep 25, 20241.181.270.931.041.04-8.05%103,813
Sep 24, 20241.261.271.111.131.13-7.38%19,193
Sep 23, 20241.321.351.201.221.22-4.69%8,081
Sep 20, 20241.341.371.271.281.281.59%12,081
Sep 19, 20241.401.411.261.261.26-3.82%15,698
Sep 18, 20241.421.461.301.311.31-7.09%31,720
Sep 17, 20241.491.491.411.411.41-6.62%6,685
Sep 16, 20241.471.521.431.511.510.67%5,531
Sep 13, 20241.501.581.501.501.50-1.96%4,069
Sep 12, 20241.431.531.431.531.53-1.29%8,345
Sep 11, 20241.561.561.511.551.55-7,019
Sep 10, 20241.521.551.481.551.55-4,048
Sep 9, 20241.581.611.551.551.552.65%4,409
Sep 6, 20241.621.621.481.511.51-10.12%13,344
Sep 5, 20241.661.771.571.681.68-2.04%19,945
Sep 4, 20241.721.841.601.721.72-0.87%19,190
Sep 3, 20241.781.831.731.731.73-6.59%4,743
Aug 30, 20241.901.911.811.851.851.20%2,337
Aug 29, 20241.851.891.751.831.832.23%1,389
Aug 28, 20241.801.841.791.791.79-0.06%3,296
Aug 27, 20241.881.881.791.791.79-0.50%1,886
Aug 26, 20241.901.901.801.801.80-2.70%2,252
Aug 23, 20241.801.921.801.851.85-0.54%2,051
Aug 22, 20241.791.861.791.861.863.33%4,936
Aug 21, 20241.761.841.761.801.802.45%2,216
Aug 20, 20241.881.881.721.761.760.40%3,977
Aug 19, 20241.711.801.711.751.751.74%3,280
Aug 16, 20241.701.731.701.721.72-0.58%1,743
Aug 15, 20241.741.771.721.731.73-0.86%5,163
Aug 14, 20241.781.821.741.751.75-3.06%5,667
Aug 13, 20241.851.861.801.801.80-3.23%1,199
Aug 12, 20241.951.951.771.861.867.51%2,527
Aug 9, 20241.841.841.731.731.73-5.98%1,122
Aug 8, 20241.781.841.701.841.847.48%11,446
Aug 7, 20241.841.841.701.711.711.90%3,132
Aug 6, 20241.741.811.621.681.681.51%12,745
Aug 5, 20241.611.781.601.661.66-7.02%11,490
Aug 2, 20241.811.811.701.781.783.49%6,911
Aug 1, 20241.801.801.721.721.72-4.97%5,789
Jul 31, 20241.811.811.681.811.810.22%8,320
Jul 30, 20241.761.841.611.811.81-0.44%27,360
Jul 29, 20241.761.951.761.811.810.22%3,891
Jul 26, 20241.801.851.761.811.810.56%4,096
Jul 25, 20241.811.851.801.801.80-6.25%22,389
Jul 24, 20242.052.161.851.921.92-3.95%13,637
Jul 23, 20242.062.201.952.002.000.05%9,613
Jul 22, 20242.252.291.922.002.00-7.07%39,507
Jul 19, 20242.122.342.062.152.150.94%13,268
Jul 18, 20242.052.251.972.132.135.45%30,210
Jul 17, 20241.992.631.992.022.02-2.88%31,611
Jul 16, 20241.982.091.982.082.08-0.48%1,089
Jul 15, 20242.032.092.002.092.091.95%4,345
Jul 12, 20241.952.111.952.052.055.67%8,127
Jul 11, 20241.741.941.741.941.946.01%10,798
Jul 10, 20241.801.841.771.831.83-2,237
Jul 9, 20241.811.871.751.831.831.10%3,427
Jul 8, 20241.821.881.721.811.81-3.47%9,428
Jul 5, 20241.852.021.761.881.886.53%4,718
Jul 3, 20241.991.991.751.761.76-1.12%3,124
Jul 2, 20241.791.891.771.781.78-5.57%4,737
Jul 1, 20241.761.941.761.891.893.01%5,012
Jun 28, 20241.722.041.721.831.834.57%10,594
Jun 27, 20241.851.851.671.751.75-1.69%4,242
Jun 26, 20241.801.811.701.781.78-2.20%4,487
Jun 25, 20241.861.951.801.821.82-1.62%3,397
Jun 24, 20241.841.901.651.851.85-4.64%13,328
Jun 21, 20241.861.941.821.941.94-1.37%3,885
Jun 20, 20242.052.051.701.971.971.24%6,322
Jun 18, 20242.072.071.861.941.94-1.37%4,423
Jun 17, 20241.991.991.851.971.972.60%1,885
Jun 14, 20241.871.921.871.921.92-3.03%1,363
Jun 13, 20241.941.981.861.981.981.54%2,263