Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.1799
+0.0001 (0.06%)
Jun 4, 2025, 3:08 PM - Market open
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 297,678 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.16 | 0.18 | 0.18 | -17.90% | 1,940,792 |
| Jun 2, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 0.46% | 645,142 |
| May 30, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.80% | 1,614,127 |
| May 29, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.43% | 800,396 |
| May 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.77% | 236,815 |
| May 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.82% | 289,776 |
| May 23, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -0.18% | 444,179 |
| May 22, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -0.70% | 126,061 |
| May 21, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.89% | 153,741 |
| May 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.04% | 82,120 |
| May 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.68% | 50,033 |
| May 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.27% | 71,559 |
| May 15, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -5.53% | 438,757 |
| May 14, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | 13.11% | 685,276 |
| May 13, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.29% | 345,437 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.21% | 83,334 |
| May 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.15% | 58,999 |
| May 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.43% | 189,720 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 30,144 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.05% | 55,496 |
| May 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.22% | 215,266 |
| May 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.16% | 90,637 |
| May 1, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -5.17% | 137,146 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.48% | 57,580 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -1.65% | 394,119 |
| Apr 28, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.08% | 271,651 |
| Apr 25, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 5.42% | 210,785 |
| Apr 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.73% | 185,961 |
| 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 |