Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.3021
+0.0191 (6.75%)
Mar 10, 2026, 11:42 AM EDT - Market open
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.28 | 0.34 | 0.28 | 0.30 | - | 6.71% | 1,575,492 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.70% | 867,208 |
| Mar 6, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -7.17% | 499,556 |
| Mar 5, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | 0.13% | 591,372 |
| Mar 4, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 2.89% | 545,624 |
| Mar 3, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 6.31% | 1,002,310 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.68% | 491,058 |
| Feb 27, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -4.33% | 897,361 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.71% | 836,301 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -2.33% | 920,840 |
| Feb 24, 2026 | 0.30 | 0.36 | 0.29 | 0.30 | 0.30 | 10.99% | 3,725,512 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -11.41% | 1,086,319 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.29 | 0.31 | 0.31 | -17.25% | 1,231,940 |
| Feb 19, 2026 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 3.28% | 1,274,749 |
| Feb 18, 2026 | 0.33 | 0.40 | 0.33 | 0.36 | 0.36 | 8.15% | 5,056,510 |
| Feb 17, 2026 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | 2.20% | 30,256,659 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -11.24% | 13,898,530 |
| Feb 12, 2026 | 0.31 | 0.38 | 0.29 | 0.36 | 0.36 | 20.46% | 1,726,591 |
| Feb 11, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -0.95% | 558,086 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | -1.17% | 781,272 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.27 | 0.31 | 0.31 | -17.99% | 1,240,460 |
| Feb 6, 2026 | 0.40 | 0.42 | 0.31 | 0.38 | 0.38 | -44.66% | 3,927,233 |
| Feb 5, 2026 | 0.80 | 0.84 | 0.67 | 0.68 | 0.68 | -19.76% | 159,207 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.78 | 0.85 | 0.85 | -7.89% | 134,869 |
| Feb 3, 2026 | 1.17 | 1.21 | 0.92 | 0.92 | 0.92 | -25.80% | 248,634 |
| Feb 2, 2026 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 26,772 |
| Jan 30, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 33,203 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -3.23% | 16,857 |
| Jan 28, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 6.90% | 57,096 |
| Jan 27, 2026 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | -0.85% | 124,463 |
| Jan 26, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 51,939 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 26,039 |
| Jan 22, 2026 | 1.18 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 68,662 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 102,656 |
| Jan 20, 2026 | 1.15 | 1.28 | 1.14 | 1.22 | 1.22 | 0.83% | 2,616,357 |
| Jan 16, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 30,536 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -7.09% | 55,353 |
| Jan 14, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 26,662 |
| Jan 13, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -4.62% | 13,831 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -0.76% | 27,672 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 40,494 |
| Jan 8, 2026 | 1.20 | 1.40 | 1.20 | 1.39 | 1.39 | 12.10% | 118,542 |
| Jan 7, 2026 | 1.31 | 1.34 | 1.14 | 1.24 | 1.24 | -2.36% | 175,201 |
| Jan 6, 2026 | 1.17 | 1.31 | 1.13 | 1.27 | 1.27 | 4.96% | 2,839,724 |
| Jan 5, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 25,385 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 14,022 |
| Dec 31, 2025 | 1.18 | 1.23 | 1.11 | 1.20 | 1.20 | 2.56% | 46,883 |
| Dec 30, 2025 | 1.17 | 1.29 | 1.11 | 1.17 | 1.17 | - | 100,573 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.08 | 1.17 | 1.17 | -3.31% | 100,628 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 13,886 |