Skip to main content
Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.315
-0.024 (-7.08%)
At close: Feb 21, 2025, 4:00 PM
0.304
-0.011 (-3.37%)
After-hours: Feb 21, 2025, 7:39 PM EST

Eterna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20250.330.350.300.320.32-3.81%607,868
Feb 7, 20250.340.370.320.340.34-1.24%557,310
Feb 6, 20250.340.360.330.340.345.26%261,535
Feb 5, 20250.340.360.310.320.32-10.00%927,981
Feb 4, 20250.360.370.350.360.36-0.75%463,705
Feb 3, 20250.370.370.330.360.36-4.44%561,626
Jan 31, 20250.380.400.370.380.383.28%401,507
Jan 30, 20250.430.440.360.370.37-14.79%1,173,235
Jan 29, 20250.440.440.410.430.43-2.27%410,945
Jan 28, 20250.440.470.430.440.44-0.02%246,975
Jan 27, 20250.530.560.430.440.44-22.26%1,025,468
Jan 24, 20250.590.620.550.570.57-2.40%771,691
Jan 23, 20250.560.610.530.580.58-8.68%2,101,801
Jan 22, 20250.470.740.440.640.6435.44%12,738,120
Jan 21, 20250.400.480.380.470.4711.06%1,517,522
Jan 17, 20250.430.500.400.420.42-5.97%2,561,385
Jan 16, 20250.420.480.390.450.453.03%5,524,551
Jan 15, 20250.510.520.380.440.44-4.85%17,743,433
Jan 14, 20250.510.960.430.460.4648.22%576,003,106
Jan 13, 20250.310.320.290.310.313.00%232,019
Jan 10, 20250.310.330.290.300.30-7.21%301,458
Jan 8, 20250.340.350.300.320.32-3.03%440,099
Jan 7, 20250.320.360.320.330.331.09%249,072
Jan 6, 20250.300.370.300.330.33-4.13%567,376
Jan 3, 20250.320.370.320.340.34-6.78%859,189
Jan 2, 20250.320.390.310.370.3725.51%2,799,223
Dec 31, 20240.320.350.280.290.295.38%2,001,481
Dec 30, 20240.280.340.270.280.2810.28%1,421,184
Dec 27, 20240.290.290.250.250.25-10.63%338,019
Dec 26, 20240.250.300.240.280.2813.69%611,210
Dec 24, 20240.260.260.250.250.251.47%124,191
Dec 23, 20240.250.260.230.250.25-1.88%263,274
Dec 20, 20240.240.260.240.250.251.05%425,230
Dec 19, 20240.280.280.220.250.25-8.33%695,745
Dec 18, 20240.270.300.270.270.273.13%404,238
Dec 17, 20240.280.280.260.260.26-3.61%295,848
Dec 16, 20240.300.300.270.270.27-6.02%743,046
Dec 13, 20240.280.320.280.290.29-0.28%299,452
Dec 12, 20240.300.330.280.290.29-10.53%407,802
Dec 11, 20240.320.330.300.320.32-1.85%266,664
Dec 10, 20240.320.330.290.330.33-1.49%579,051
Dec 9, 20240.370.390.330.340.34-16.23%1,025,100
Dec 6, 20240.300.400.290.400.4026.19%1,452,893
Dec 5, 20240.300.320.270.320.323.22%1,944,896
Dec 4, 20240.470.500.300.310.31-14.72%30,678,850
Dec 3, 20240.400.400.360.360.36-9.95%347,285
Dec 2, 20240.450.450.380.400.40-7.02%324,984
Nov 29, 20240.470.470.400.430.43-2.27%134,379
Nov 27, 20240.500.500.430.440.44-6.00%185,297
Nov 26, 20240.530.530.460.470.47-8.93%242,811
Nov 25, 20240.520.630.490.510.51-1.15%1,007,811
Nov 22, 20240.580.600.520.520.52-2.29%116,169
Nov 21, 20240.600.640.530.530.53-13.42%315,620
Nov 20, 20240.690.720.520.610.61-12.81%334,116
Nov 19, 20240.680.720.650.710.712.62%189,101
Nov 18, 20240.730.750.650.690.69-17.72%447,655
Nov 15, 20240.910.930.800.840.84-12.04%1,137,023
Nov 14, 20240.991.030.900.950.950.99%25,184
Nov 13, 20241.181.200.940.940.94-12.96%56,736
Nov 12, 20241.191.191.071.081.08-4.42%19,707
Nov 11, 20241.131.171.071.131.132.82%21,008
Nov 8, 20241.091.121.081.101.101.76%5,424
Nov 7, 20241.131.141.051.081.08-3.57%20,722
Nov 6, 20241.121.121.071.121.12-12,336
Nov 5, 20241.091.171.071.121.124.67%7,373
Nov 4, 20241.071.121.041.071.072.88%10,273
Nov 1, 20241.081.101.031.041.04-4.59%4,305
Oct 31, 20241.091.121.011.091.09-0.91%17,058
Oct 30, 20241.101.251.031.101.10-172,070
Oct 29, 20241.021.100.941.101.107.32%19,626
Oct 28, 20241.061.061.001.031.031.38%8,404
Oct 25, 20240.971.030.971.011.016.41%20,896
Oct 24, 20240.860.990.830.950.955.68%79,045
Oct 23, 20240.920.920.860.900.90-1.21%14,650
Oct 22, 20241.001.000.860.910.91-8.08%105,356
Oct 21, 20241.061.090.970.990.99-2.94%26,347
Oct 18, 20241.101.131.011.021.02-4.67%14,968
Oct 17, 20241.151.181.061.071.07-3.60%26,591
Oct 16, 20241.111.191.051.111.110.82%20,117
Oct 15, 20241.111.121.081.101.101.01%7,037
Oct 14, 20241.091.111.001.091.097.92%30,976
Oct 11, 20241.011.060.951.011.01-5.61%15,395
Oct 10, 20241.101.121.001.071.071.90%19,168
Oct 9, 20241.041.091.011.051.053.96%11,147
Oct 8, 20241.041.041.011.011.01-2.88%6,433
Oct 7, 20241.011.101.011.041.04-2.80%15,415
Oct 4, 20240.941.110.931.071.0712.64%47,155
Oct 3, 20241.001.020.930.950.95-4.64%23,647
Oct 2, 20241.001.160.911.001.002.06%61,980
Oct 1, 20241.031.180.960.980.98-7.05%17,791
Sep 30, 20241.181.220.921.051.05-8.70%220,008
Sep 27, 20241.201.301.101.151.15-9.45%95,365