Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.525
-0.109 (-16.63%)
Nov 21, 2024, 12:43 PM EST - Market open
Eterna Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.69 | 0.72 | 0.52 | 0.61 | 0.61 | -12.81% | 334,116 |
Nov 19, 2024 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | 2.62% | 189,101 |
Nov 18, 2024 | 0.73 | 0.75 | 0.65 | 0.69 | 0.69 | -17.72% | 447,655 |
Nov 15, 2024 | 0.91 | 0.93 | 0.80 | 0.84 | 0.84 | -12.04% | 1,137,023 |
Nov 14, 2024 | 0.99 | 1.03 | 0.90 | 0.95 | 0.95 | 0.99% | 25,184 |
Nov 13, 2024 | 1.18 | 1.20 | 0.94 | 0.94 | 0.94 | -12.96% | 56,736 |
Nov 12, 2024 | 1.19 | 1.19 | 1.07 | 1.08 | 1.08 | -4.42% | 19,707 |
Nov 11, 2024 | 1.13 | 1.17 | 1.07 | 1.13 | 1.13 | 2.82% | 21,008 |
Nov 8, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.76% | 5,424 |
Nov 7, 2024 | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -3.57% | 20,722 |
Nov 6, 2024 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | - | 12,336 |
Nov 5, 2024 | 1.09 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 7,373 |
Nov 4, 2024 | 1.07 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 10,273 |
Nov 1, 2024 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 4,305 |
Oct 31, 2024 | 1.09 | 1.12 | 1.01 | 1.09 | 1.09 | -0.91% | 17,058 |
Oct 30, 2024 | 1.10 | 1.25 | 1.03 | 1.10 | 1.10 | - | 172,070 |
Oct 29, 2024 | 1.02 | 1.10 | 0.94 | 1.10 | 1.10 | 7.32% | 19,626 |
Oct 28, 2024 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | 1.38% | 8,404 |
Oct 25, 2024 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 6.41% | 20,896 |
Oct 24, 2024 | 0.86 | 0.99 | 0.83 | 0.95 | 0.95 | 5.68% | 79,045 |
Oct 23, 2024 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.21% | 14,650 |
Oct 22, 2024 | 1.00 | 1.00 | 0.86 | 0.91 | 0.91 | -8.08% | 105,356 |
Oct 21, 2024 | 1.06 | 1.09 | 0.97 | 0.99 | 0.99 | -2.94% | 26,347 |
Oct 18, 2024 | 1.10 | 1.13 | 1.01 | 1.02 | 1.02 | -4.67% | 14,968 |
Oct 17, 2024 | 1.15 | 1.18 | 1.06 | 1.07 | 1.07 | -3.60% | 26,591 |
Oct 16, 2024 | 1.11 | 1.19 | 1.05 | 1.11 | 1.11 | 0.82% | 20,117 |
Oct 15, 2024 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 1.01% | 7,037 |
Oct 14, 2024 | 1.09 | 1.11 | 1.00 | 1.09 | 1.09 | 7.92% | 30,976 |
Oct 11, 2024 | 1.01 | 1.06 | 0.95 | 1.01 | 1.01 | -5.61% | 15,395 |
Oct 10, 2024 | 1.10 | 1.12 | 1.00 | 1.07 | 1.07 | 1.90% | 19,168 |
Oct 9, 2024 | 1.04 | 1.09 | 1.01 | 1.05 | 1.05 | 3.96% | 11,147 |
Oct 8, 2024 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 6,433 |
Oct 7, 2024 | 1.01 | 1.10 | 1.01 | 1.04 | 1.04 | -2.80% | 15,415 |
Oct 4, 2024 | 0.94 | 1.11 | 0.93 | 1.07 | 1.07 | 12.64% | 47,155 |
Oct 3, 2024 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -4.64% | 23,647 |
Oct 2, 2024 | 1.00 | 1.16 | 0.91 | 1.00 | 1.00 | 2.06% | 61,980 |
Oct 1, 2024 | 1.03 | 1.18 | 0.96 | 0.98 | 0.98 | -7.05% | 17,791 |
Sep 30, 2024 | 1.18 | 1.22 | 0.92 | 1.05 | 1.05 | -8.70% | 220,008 |
Sep 27, 2024 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -9.45% | 95,365 |
Sep 26, 2024 | 1.20 | 1.49 | 1.18 | 1.27 | 1.27 | 22.23% | 527,621 |
Sep 25, 2024 | 1.18 | 1.27 | 0.93 | 1.04 | 1.04 | -8.05% | 103,813 |
Sep 24, 2024 | 1.26 | 1.27 | 1.11 | 1.13 | 1.13 | -7.38% | 19,193 |
Sep 23, 2024 | 1.32 | 1.35 | 1.20 | 1.22 | 1.22 | -4.69% | 8,081 |
Sep 20, 2024 | 1.34 | 1.37 | 1.27 | 1.28 | 1.28 | 1.59% | 12,081 |
Sep 19, 2024 | 1.40 | 1.41 | 1.26 | 1.26 | 1.26 | -3.82% | 15,698 |
Sep 18, 2024 | 1.42 | 1.46 | 1.30 | 1.31 | 1.31 | -7.09% | 31,720 |
Sep 17, 2024 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -6.62% | 6,685 |
Sep 16, 2024 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 0.67% | 5,531 |
Sep 13, 2024 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 4,069 |
Sep 12, 2024 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | -1.29% | 8,345 |
Sep 11, 2024 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | - | 7,019 |
Sep 10, 2024 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | - | 4,048 |
Sep 9, 2024 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | 2.65% | 4,409 |
Sep 6, 2024 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -10.12% | 13,344 |
Sep 5, 2024 | 1.66 | 1.77 | 1.57 | 1.68 | 1.68 | -2.04% | 19,945 |
Sep 4, 2024 | 1.72 | 1.84 | 1.60 | 1.72 | 1.72 | -0.87% | 19,190 |
Sep 3, 2024 | 1.78 | 1.83 | 1.73 | 1.73 | 1.73 | -6.59% | 4,743 |
Aug 30, 2024 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | 1.20% | 2,337 |
Aug 29, 2024 | 1.85 | 1.89 | 1.75 | 1.83 | 1.83 | 2.23% | 1,389 |
Aug 28, 2024 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.06% | 3,296 |
Aug 27, 2024 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -0.50% | 1,886 |
Aug 26, 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 2,252 |
Aug 23, 2024 | 1.80 | 1.92 | 1.80 | 1.85 | 1.85 | -0.54% | 2,051 |
Aug 22, 2024 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 4,936 |
Aug 21, 2024 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 2.45% | 2,216 |
Aug 20, 2024 | 1.88 | 1.88 | 1.72 | 1.76 | 1.76 | 0.40% | 3,977 |
Aug 19, 2024 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 3,280 |
Aug 16, 2024 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 1,743 |
Aug 15, 2024 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.86% | 5,163 |
Aug 14, 2024 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -3.06% | 5,667 |
Aug 13, 2024 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 1,199 |
Aug 12, 2024 | 1.95 | 1.95 | 1.77 | 1.86 | 1.86 | 7.51% | 2,527 |
Aug 9, 2024 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -5.98% | 1,122 |
Aug 8, 2024 | 1.78 | 1.84 | 1.70 | 1.84 | 1.84 | 7.48% | 11,446 |
Aug 7, 2024 | 1.84 | 1.84 | 1.70 | 1.71 | 1.71 | 1.90% | 3,132 |
Aug 6, 2024 | 1.74 | 1.81 | 1.62 | 1.68 | 1.68 | 1.51% | 12,745 |
Aug 5, 2024 | 1.61 | 1.78 | 1.60 | 1.66 | 1.66 | -7.02% | 11,490 |
Aug 2, 2024 | 1.81 | 1.81 | 1.70 | 1.78 | 1.78 | 3.49% | 6,911 |
Aug 1, 2024 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.97% | 5,789 |
Jul 31, 2024 | 1.81 | 1.81 | 1.68 | 1.81 | 1.81 | 0.22% | 8,320 |
Jul 30, 2024 | 1.76 | 1.84 | 1.61 | 1.81 | 1.81 | -0.44% | 27,360 |
Jul 29, 2024 | 1.76 | 1.95 | 1.76 | 1.81 | 1.81 | 0.22% | 3,891 |
Jul 26, 2024 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | 0.56% | 4,096 |
Jul 25, 2024 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -6.25% | 22,389 |
Jul 24, 2024 | 2.05 | 2.16 | 1.85 | 1.92 | 1.92 | -3.95% | 13,637 |
Jul 23, 2024 | 2.06 | 2.20 | 1.95 | 2.00 | 2.00 | 0.05% | 9,613 |
Jul 22, 2024 | 2.25 | 2.29 | 1.92 | 2.00 | 2.00 | -7.07% | 39,507 |
Jul 19, 2024 | 2.12 | 2.34 | 2.06 | 2.15 | 2.15 | 0.94% | 13,268 |
Jul 18, 2024 | 2.05 | 2.25 | 1.97 | 2.13 | 2.13 | 5.45% | 30,210 |
Jul 17, 2024 | 1.99 | 2.63 | 1.99 | 2.02 | 2.02 | -2.88% | 31,611 |
Jul 16, 2024 | 1.98 | 2.09 | 1.98 | 2.08 | 2.08 | -0.48% | 1,089 |
Jul 15, 2024 | 2.03 | 2.09 | 2.00 | 2.09 | 2.09 | 1.95% | 4,345 |
Jul 12, 2024 | 1.95 | 2.11 | 1.95 | 2.05 | 2.05 | 5.67% | 8,127 |
Jul 11, 2024 | 1.74 | 1.94 | 1.74 | 1.94 | 1.94 | 6.01% | 10,798 |
Jul 10, 2024 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | - | 2,237 |
Jul 9, 2024 | 1.81 | 1.87 | 1.75 | 1.83 | 1.83 | 1.10% | 3,427 |
Jul 8, 2024 | 1.82 | 1.88 | 1.72 | 1.81 | 1.81 | -3.47% | 9,428 |
Jul 5, 2024 | 1.85 | 2.02 | 1.76 | 1.88 | 1.88 | 6.53% | 4,718 |
Jul 3, 2024 | 1.99 | 1.99 | 1.75 | 1.76 | 1.76 | -1.12% | 3,124 |
Jul 2, 2024 | 1.79 | 1.89 | 1.77 | 1.78 | 1.78 | -5.57% | 4,737 |