Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.635
+0.166 (35.42%)
Jan 22, 2025, 2:15 PM EST - Market open
Eterna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.40 | 0.48 | 0.38 | 0.47 | 0.47 | 11.06% | 1,517,522 |
| Jan 17, 2025 | 0.43 | 0.50 | 0.40 | 0.42 | 0.42 | -5.97% | 2,561,385 |
| Jan 16, 2025 | 0.42 | 0.48 | 0.39 | 0.45 | 0.45 | 3.03% | 5,524,551 |
| Jan 15, 2025 | 0.51 | 0.52 | 0.38 | 0.44 | 0.44 | -4.85% | 17,743,433 |
| Jan 14, 2025 | 0.51 | 0.96 | 0.43 | 0.46 | 0.46 | 48.22% | 576,003,106 |
| Jan 13, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.00% | 232,019 |
| Jan 10, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -7.21% | 301,458 |
| Jan 8, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -3.03% | 440,099 |
| Jan 7, 2025 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | 1.09% | 249,072 |
| Jan 6, 2025 | 0.30 | 0.37 | 0.30 | 0.33 | 0.33 | -4.13% | 567,376 |
| Jan 3, 2025 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | -6.78% | 859,189 |
| Jan 2, 2025 | 0.32 | 0.39 | 0.31 | 0.37 | 0.37 | 25.51% | 2,799,223 |
| Dec 31, 2024 | 0.32 | 0.35 | 0.28 | 0.29 | 0.29 | 5.38% | 2,001,481 |
| Dec 30, 2024 | 0.28 | 0.34 | 0.27 | 0.28 | 0.28 | 10.28% | 1,421,184 |
| Dec 27, 2024 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.63% | 338,019 |
| Dec 26, 2024 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 13.69% | 611,210 |
| Dec 24, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.47% | 124,191 |
| Dec 23, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.88% | 263,274 |
| Dec 20, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.05% | 425,230 |
| Dec 19, 2024 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -8.33% | 695,745 |
| Dec 18, 2024 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 3.13% | 404,238 |
| Dec 17, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.61% | 295,848 |
| Dec 16, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.02% | 743,046 |
| Dec 13, 2024 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | -0.28% | 299,452 |
| Dec 12, 2024 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | -10.53% | 407,802 |
| Dec 11, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -1.85% | 266,664 |
| Dec 10, 2024 | 0.32 | 0.33 | 0.29 | 0.33 | 0.33 | -1.49% | 579,051 |
| Dec 9, 2024 | 0.37 | 0.39 | 0.33 | 0.34 | 0.34 | -16.23% | 1,025,100 |
| Dec 6, 2024 | 0.30 | 0.40 | 0.29 | 0.40 | 0.40 | 26.19% | 1,452,893 |
| Dec 5, 2024 | 0.30 | 0.32 | 0.27 | 0.32 | 0.32 | 3.22% | 1,944,896 |
| Dec 4, 2024 | 0.47 | 0.50 | 0.30 | 0.31 | 0.31 | -14.72% | 30,678,850 |
| Dec 3, 2024 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -9.95% | 347,285 |
| Dec 2, 2024 | 0.45 | 0.45 | 0.38 | 0.40 | 0.40 | -7.02% | 324,984 |
| Nov 29, 2024 | 0.47 | 0.47 | 0.40 | 0.43 | 0.43 | -2.27% | 134,379 |
| Nov 27, 2024 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -6.00% | 185,297 |
| Nov 26, 2024 | 0.53 | 0.53 | 0.46 | 0.47 | 0.47 | -8.93% | 242,811 |
| Nov 25, 2024 | 0.52 | 0.63 | 0.49 | 0.51 | 0.51 | -1.15% | 1,007,811 |
| Nov 22, 2024 | 0.58 | 0.60 | 0.52 | 0.52 | 0.52 | -2.29% | 116,169 |
| Nov 21, 2024 | 0.60 | 0.64 | 0.53 | 0.53 | 0.53 | -13.42% | 315,620 |
| 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 |