Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.960
-0.020 (-1.01%)
Jul 21, 2025, 4:00 PM - Market closed

Ernexa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20252.102.121.931.961.96-1.01%176,547
Jul 18, 20252.092.091.951.981.98-2.94%64,714
Jul 17, 20252.002.131.932.042.043.55%77,352
Jul 16, 20251.962.021.931.971.972.60%19,302
Jul 15, 20251.931.961.891.921.92-2.04%48,990
Jul 14, 20251.881.971.881.961.960.51%12,831
Jul 11, 20251.971.991.941.951.95-1.52%15,939
Jul 10, 20251.951.991.941.981.981.54%31,458
Jul 9, 20251.981.981.931.951.951.56%10,177
Jul 8, 20251.802.001.801.921.924.92%63,252
Jul 7, 20251.942.001.831.831.83-8.50%34,751
Jul 3, 20251.972.051.972.002.001.01%29,428
Jul 2, 20251.822.131.811.981.988.79%79,002
Jul 1, 20251.831.911.761.821.82-1.09%24,937
Jun 30, 20251.881.911.801.841.84-0.54%21,355
Jun 27, 20251.911.941.841.851.85-2.63%9,338
Jun 26, 20251.881.921.761.901.901.06%42,914
Jun 25, 20251.981.991.871.881.88-5.05%60,001
Jun 24, 20252.012.031.751.981.98-17.50%1,083,887
Jun 23, 20252.462.592.282.402.40-2.04%18,580
Jun 20, 20252.642.642.452.452.45-6.84%38,341
Jun 18, 20252.522.652.362.632.633.95%119,963
Jun 17, 20252.382.592.322.532.535.86%97,980
Jun 16, 20252.282.522.282.392.394.37%97,683
Jun 13, 20252.262.352.082.292.29-3.38%108,371
Jun 12, 20252.602.752.152.372.37-0.29%213,077
Jun 11, 20252.472.492.342.382.382.24%132,129
Jun 10, 20252.702.742.142.332.33-17.99%155,035
Jun 9, 20252.783.002.712.842.845.00%114,354
Jun 6, 20252.682.852.552.702.70-1.10%28,011
Jun 5, 20252.702.742.542.732.731.11%32,775
Jun 4, 20252.702.752.662.702.700.11%23,988
Jun 3, 20253.413.432.402.702.70-17.90%129,386
Jun 2, 20253.453.533.083.293.290.46%43,009
May 30, 20253.453.553.083.273.27-4.80%107,608
May 29, 20253.453.663.133.443.44-0.43%53,359
May 28, 20253.603.603.293.453.45-3.77%15,787
May 27, 20253.453.603.273.593.594.82%19,318
May 23, 20253.583.603.153.423.42-0.18%29,611
May 22, 20253.603.603.163.433.43-0.70%8,404
May 21, 20253.603.753.363.453.45-3.87%10,249
May 20, 20253.453.603.453.593.594.03%5,474
May 19, 20253.303.573.303.453.452.68%3,335
May 16, 20253.413.603.243.363.36-4.27%4,770
May 15, 20253.603.733.093.513.51-5.52%29,250
May 14, 20253.154.023.153.723.7213.09%45,685
May 13, 20253.153.303.013.293.294.29%23,029
May 12, 20253.153.153.003.153.155.21%5,555
May 9, 20253.003.002.852.992.99-0.13%3,933
May 8, 20253.343.342.963.003.00-3.45%12,648