Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.1938
+0.0096 (5.21%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ernexa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.21% | 155,697 |
Apr 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.02% | 93,644 |
Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.35% | 48,510 |
Apr 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.65% | 89,102 |
Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.24% | 81,435 |
Apr 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.98% | 72,819 |
Apr 14, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 9.10% | 108,574 |
Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.69% | 48,507 |
Apr 10, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -6.15% | 211,820 |
Apr 9, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 15.62% | 219,625 |
Apr 8, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.94% | 278,137 |
Apr 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.43% | 301,025 |
Apr 4, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | 4.48% | 406,423 |
Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.24% | 321,584 |
Apr 2, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.30% | 100,744 |
Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.88% | 118,623 |
Mar 31, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.06% | 176,305 |
Mar 28, 2025 | 0.22 | 0.25 | 0.16 | 0.17 | 0.17 | -22.93% | 924,723 |
Mar 27, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -1.48% | 160,227 |
Mar 26, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.24% | 375,416 |
Mar 25, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 331,726 |
Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.70% | 138,025 |
Mar 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.25% | 70,077 |
Mar 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -2.28% | 141,829 |
Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 4.45% | 84,016 |
Mar 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.25% | 61,880 |
Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.66% | 83,853 |
Mar 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.75% | 177,017 |
Mar 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 100,257 |
Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.02% | 175,050 |
Mar 11, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.70% | 204,471 |
Mar 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 56,673 |
Mar 7, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -3.12% | 87,944 |
Mar 6, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.33% | 69,179 |
Mar 5, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -0.31% | 66,242 |
Mar 4, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 2.47% | 210,868 |
Mar 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.19% | 405,312 |
Feb 28, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 6.33% | 281,844 |
Feb 27, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.12% | 145,998 |
Feb 26, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 0.55% | 183,073 |
Feb 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.62% | 138,570 |
Feb 24, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -4.32% | 223,933 |
Feb 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.08% | 586,147 |
Feb 20, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -3.61% | 351,439 |
Feb 19, 2025 | 0.30 | 0.37 | 0.29 | 0.35 | 0.35 | 16.04% | 1,005,652 |
Feb 18, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -1.37% | 684,560 |
Feb 14, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 6.74% | 818,895 |
Feb 13, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 9.81% | 646,802 |
Feb 12, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -0.68% | 808,055 |
Feb 11, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -18.30% | 938,746 |