Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.1938
+0.0096 (5.21%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Ernexa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.190.200.190.190.195.21%155,697
Apr 22, 20250.180.190.170.180.183.02%93,644
Apr 21, 20250.190.190.180.180.18-3.35%48,510
Apr 17, 20250.180.190.170.190.190.65%89,102
Apr 16, 20250.200.200.180.180.18-8.24%81,435
Apr 15, 20250.200.210.190.200.20-3.98%72,819
Apr 14, 20250.200.210.180.210.219.10%108,574
Apr 11, 20250.200.200.190.190.192.69%48,507
Apr 10, 20250.180.210.180.190.19-6.15%211,820
Apr 9, 20250.180.200.160.200.2015.62%219,625
Apr 8, 20250.180.190.170.170.17-7.94%278,137
Apr 7, 20250.190.190.180.190.19-1.43%301,025
Apr 4, 20250.180.190.150.190.194.48%406,423
Apr 3, 20250.180.180.170.180.18-5.24%321,584
Apr 2, 20250.190.200.180.190.193.30%100,744
Apr 1, 20250.190.190.180.180.183.88%118,623
Mar 31, 20250.180.200.170.180.182.06%176,305
Mar 28, 20250.220.250.160.170.17-22.93%924,723
Mar 27, 20250.260.260.220.230.23-1.48%160,227
Mar 26, 20250.240.250.220.230.23-6.24%375,416
Mar 25, 20250.270.270.230.250.25-5.77%331,726
Mar 24, 20250.260.270.250.260.26-1.70%138,025
Mar 21, 20250.260.270.260.260.26-2.25%70,077
Mar 20, 20250.260.280.260.270.27-2.28%141,829
Mar 19, 20250.280.280.260.280.284.45%84,016
Mar 18, 20250.270.280.270.270.27-3.25%61,880
Mar 17, 20250.260.280.260.270.276.66%83,853
Mar 14, 20250.250.270.250.260.260.75%177,017
Mar 13, 20250.250.260.250.260.26-1.92%100,257
Mar 12, 20250.270.280.260.260.26-3.02%175,050
Mar 11, 20250.270.280.250.270.27-0.70%204,471
Mar 10, 20250.270.290.270.270.27-5.36%56,673
Mar 7, 20250.280.300.280.290.29-3.12%87,944
Mar 6, 20250.270.300.270.290.293.33%69,179
Mar 5, 20250.300.300.270.290.29-0.31%66,242
Mar 4, 20250.270.300.260.290.292.47%210,868
Mar 3, 20250.300.300.280.280.28-8.19%405,312
Feb 28, 20250.280.300.270.300.306.33%281,844
Feb 27, 20250.290.300.280.290.29-3.12%145,998
Feb 26, 20250.300.330.290.300.300.55%183,073
Feb 25, 20250.290.300.280.290.29-2.62%138,570
Feb 24, 20250.310.330.290.300.30-4.32%223,933
Feb 21, 20250.340.340.310.310.31-7.08%586,147
Feb 20, 20250.330.360.330.340.34-3.61%351,439
Feb 19, 20250.300.370.290.350.3516.04%1,005,652
Feb 18, 20250.310.320.290.300.30-1.37%684,560
Feb 14, 20250.310.320.280.310.316.74%818,895
Feb 13, 20250.260.300.260.290.299.81%646,802
Feb 12, 20250.280.280.250.260.26-0.68%808,055
Feb 11, 20250.320.320.260.260.26-18.30%938,746