Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.1849
+0.0069 (3.88%)
At close: Apr 1, 2025, 4:00 PM
0.1780
-0.0069 (-3.73%)
After-hours: Apr 1, 2025, 4:37 PM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 3.82% | - |
| 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 |
| Feb 10, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -3.81% | 607,868 |
| Feb 7, 2025 | 0.34 | 0.37 | 0.32 | 0.34 | 0.34 | -1.24% | 557,310 |
| Feb 6, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 5.26% | 261,535 |
| Feb 5, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -10.00% | 927,981 |
| Feb 4, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.75% | 463,705 |
| Feb 3, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -4.44% | 561,626 |
| Jan 31, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 3.28% | 401,507 |
| Jan 30, 2025 | 0.43 | 0.44 | 0.36 | 0.37 | 0.37 | -14.79% | 1,173,235 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 410,945 |
| Jan 28, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -0.02% | 246,975 |
| Jan 27, 2025 | 0.53 | 0.56 | 0.43 | 0.44 | 0.44 | -22.26% | 1,025,468 |
| Jan 24, 2025 | 0.59 | 0.62 | 0.55 | 0.57 | 0.57 | -2.40% | 771,691 |
| Jan 23, 2025 | 0.56 | 0.61 | 0.53 | 0.58 | 0.58 | -8.68% | 2,101,801 |
| Jan 22, 2025 | 0.47 | 0.74 | 0.44 | 0.64 | 0.64 | 35.44% | 12,738,120 |
| Jan 21, 2025 | 0.40 | 0.48 | 0.38 | 0.47 | 0.47 | 11.06% | 1,517,522 |