Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.780
+0.020 (1.14%)
At close: Oct 30, 2025, 4:00 PM EDT
1.690
-0.090 (-5.06%)
Pre-market: Oct 31, 2025, 4:18 AM EDT

Ernexa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.751.781.521.781.781.14%2,435,947
Oct 29, 20252.172.861.511.761.7640.80%215,172,444
Oct 28, 20251.231.261.201.251.255.04%11,976
Oct 27, 20251.221.231.191.191.19-4.03%15,117
Oct 24, 20251.191.251.171.241.245.98%16,663
Oct 23, 20251.141.201.111.171.171.74%26,821
Oct 22, 20251.191.201.111.151.15-4.96%52,178
Oct 21, 20251.251.251.211.211.21-3.12%17,026
Oct 20, 20251.251.251.221.251.252.38%10,805
Oct 17, 20251.211.221.181.221.22-2.40%20,888
Oct 16, 20251.321.341.231.251.25-5.30%21,585
Oct 15, 20251.291.321.261.321.322.33%20,578
Oct 14, 20251.281.291.261.291.293.20%26,978
Oct 13, 20251.321.321.251.251.25-3.47%39,608
Oct 10, 20251.371.371.281.301.30-3.36%26,523
Oct 9, 20251.371.401.321.341.34-2.19%32,027
Oct 8, 20251.331.371.291.371.374.58%100,738
Oct 7, 20251.361.401.261.311.31-3.68%67,747
Oct 6, 20251.251.361.251.361.3613.81%170,968
Oct 3, 20251.241.281.181.201.20-1.65%100,299
Oct 2, 20251.181.281.151.221.226.58%241,594
Oct 1, 20251.101.141.101.141.144.11%8,811
Sep 30, 20251.171.171.091.101.10-6.41%68,710
Sep 29, 20251.141.201.141.171.172.63%44,940
Sep 26, 20251.111.201.101.141.141.79%33,626
Sep 25, 20251.131.151.091.121.12-0.88%117,257
Sep 24, 20251.221.321.121.131.13-6.61%176,412
Sep 23, 20251.211.271.211.211.21-55,990
Sep 22, 20251.261.341.201.211.21-9.02%196,629
Sep 19, 20251.291.401.291.331.334.72%262,591
Sep 18, 20251.281.341.191.271.277.63%319,905
Sep 17, 20251.231.291.181.181.18-5.22%1,172,924
Sep 16, 20251.191.291.191.251.255.51%84,917
Sep 15, 20251.291.321.171.181.18-8.53%195,135
Sep 12, 20251.391.401.261.291.29-6.52%182,956
Sep 11, 20251.411.571.351.381.386.98%443,805
Sep 10, 20251.351.401.221.291.291.98%83,340
Sep 9, 20251.261.271.201.271.272.02%44,845
Sep 8, 20251.301.311.191.241.24-1.20%50,849
Sep 5, 20251.231.291.211.261.262.87%54,177
Sep 4, 20251.421.471.211.221.22-10.62%98,758
Sep 3, 20251.321.431.321.371.371.87%40,999
Sep 2, 20251.451.451.331.341.340.75%60,944
Aug 29, 20251.451.451.331.331.33-3.62%39,074
Aug 28, 20251.501.501.371.381.38-0.72%60,587
Aug 27, 20251.511.531.371.391.39-6.71%96,959
Aug 26, 20251.451.561.451.491.493.98%13,085
Aug 25, 20251.481.531.431.431.43-4.47%60,057
Aug 22, 20251.501.561.481.501.50-1.32%73,701
Aug 21, 20251.531.591.511.521.52-1.94%57,534