Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.850
-0.050 (-2.63%)
At close: Jun 27, 2025, 4:00 PM
1.930
+0.080 (4.32%)
After-hours: Jun 27, 2025, 6:27 PM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -2.63% | 8,323 |
| Jun 26, 2025 | 1.88 | 1.92 | 1.76 | 1.90 | 1.90 | 1.06% | 42,914 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.87 | 1.88 | 1.88 | -5.05% | 60,001 |
| Jun 24, 2025 | 2.01 | 2.03 | 1.75 | 1.98 | 1.98 | -17.50% | 1,083,887 |
| Jun 23, 2025 | 2.46 | 2.59 | 2.28 | 2.40 | 2.40 | -2.04% | 18,580 |
| Jun 20, 2025 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -6.84% | 38,341 |
| Jun 18, 2025 | 2.52 | 2.65 | 2.36 | 2.63 | 2.63 | 3.95% | 119,963 |
| Jun 17, 2025 | 2.38 | 2.59 | 2.32 | 2.53 | 2.53 | 5.86% | 97,980 |
| Jun 16, 2025 | 2.28 | 2.52 | 2.28 | 2.39 | 2.39 | 4.37% | 97,683 |
| Jun 13, 2025 | 2.26 | 2.35 | 2.08 | 2.29 | 2.29 | -3.38% | 108,371 |
| Jun 12, 2025 | 2.60 | 2.75 | 2.15 | 2.37 | 2.37 | -0.29% | 213,077 |
| Jun 11, 2025 | 2.47 | 2.49 | 2.34 | 2.38 | 2.38 | 2.24% | 132,129 |
| Jun 10, 2025 | 2.70 | 2.74 | 2.14 | 2.33 | 2.33 | -17.99% | 155,035 |
| Jun 9, 2025 | 2.78 | 3.00 | 2.71 | 2.84 | 2.84 | 5.00% | 114,354 |
| Jun 6, 2025 | 2.68 | 2.85 | 2.55 | 2.70 | 2.70 | -1.10% | 28,011 |
| Jun 5, 2025 | 2.70 | 2.74 | 2.54 | 2.73 | 2.73 | 1.11% | 32,775 |
| Jun 4, 2025 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | 0.11% | 23,988 |
| Jun 3, 2025 | 3.41 | 3.43 | 2.40 | 2.70 | 2.70 | -17.90% | 129,386 |
| Jun 2, 2025 | 3.45 | 3.53 | 3.08 | 3.29 | 3.29 | 0.46% | 43,009 |
| May 30, 2025 | 3.45 | 3.55 | 3.08 | 3.27 | 3.27 | -4.80% | 107,608 |
| May 29, 2025 | 3.45 | 3.66 | 3.13 | 3.44 | 3.44 | -0.43% | 53,359 |
| May 28, 2025 | 3.60 | 3.60 | 3.29 | 3.45 | 3.45 | -3.77% | 15,787 |
| May 27, 2025 | 3.45 | 3.60 | 3.27 | 3.59 | 3.59 | 4.82% | 19,318 |
| May 23, 2025 | 3.58 | 3.60 | 3.15 | 3.42 | 3.42 | -0.18% | 29,611 |
| May 22, 2025 | 3.60 | 3.60 | 3.16 | 3.43 | 3.43 | -0.70% | 8,404 |
| May 21, 2025 | 3.60 | 3.75 | 3.36 | 3.45 | 3.45 | -3.87% | 10,249 |
| May 20, 2025 | 3.45 | 3.60 | 3.45 | 3.59 | 3.59 | 4.03% | 5,474 |
| May 19, 2025 | 3.30 | 3.57 | 3.30 | 3.45 | 3.45 | 2.68% | 3,335 |
| May 16, 2025 | 3.41 | 3.60 | 3.24 | 3.36 | 3.36 | -4.27% | 4,770 |
| May 15, 2025 | 3.60 | 3.73 | 3.09 | 3.51 | 3.51 | -5.52% | 29,250 |
| May 14, 2025 | 3.15 | 4.02 | 3.15 | 3.72 | 3.72 | 13.09% | 45,685 |
| May 13, 2025 | 3.15 | 3.30 | 3.01 | 3.29 | 3.29 | 4.29% | 23,029 |
| May 12, 2025 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | 5.21% | 5,555 |
| May 9, 2025 | 3.00 | 3.00 | 2.85 | 2.99 | 2.99 | -0.13% | 3,933 |
| May 8, 2025 | 3.34 | 3.34 | 2.96 | 3.00 | 3.00 | -3.45% | 12,648 |
| May 7, 2025 | 3.15 | 3.15 | 3.02 | 3.11 | 3.11 | -0.48% | 2,009 |
| May 6, 2025 | 3.00 | 3.15 | 2.97 | 3.12 | 3.12 | 5.05% | 3,699 |
| May 5, 2025 | 3.04 | 3.15 | 2.78 | 2.97 | 2.97 | -2.21% | 14,351 |
| May 2, 2025 | 2.96 | 3.10 | 2.95 | 3.04 | 3.04 | 3.16% | 6,042 |
| May 1, 2025 | 3.05 | 3.26 | 2.88 | 2.94 | 2.95 | -5.19% | 9,143 |
| Apr 30, 2025 | 3.25 | 3.30 | 3.00 | 3.11 | 3.11 | -0.48% | 3,838 |
| Apr 29, 2025 | 3.41 | 3.41 | 2.88 | 3.12 | 3.12 | -1.64% | 26,274 |
| Apr 28, 2025 | 3.30 | 3.45 | 2.96 | 3.17 | 3.17 | -2.10% | 18,110 |
| Apr 25, 2025 | 3.06 | 3.30 | 2.85 | 3.24 | 3.24 | 5.43% | 14,052 |
| Apr 24, 2025 | 2.85 | 3.09 | 2.83 | 3.07 | 3.07 | 5.71% | 12,397 |
| Apr 23, 2025 | 2.87 | 2.94 | 2.82 | 2.91 | 2.91 | 5.21% | 10,379 |
| Apr 22, 2025 | 2.70 | 2.83 | 2.55 | 2.76 | 2.76 | 3.02% | 6,242 |
| Apr 21, 2025 | 2.78 | 2.78 | 2.64 | 2.68 | 2.68 | -3.35% | 3,234 |
| Apr 17, 2025 | 2.69 | 2.78 | 2.55 | 2.78 | 2.78 | 0.65% | 5,940 |
| Apr 16, 2025 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | -8.22% | 5,429 |