Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.960
-0.020 (-1.01%)
Jul 21, 2025, 4:00 PM - Market closed
Ernexa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 2.10 | 2.12 | 1.93 | 1.96 | 1.96 | -1.01% | 176,547 |
Jul 18, 2025 | 2.09 | 2.09 | 1.95 | 1.98 | 1.98 | -2.94% | 64,714 |
Jul 17, 2025 | 2.00 | 2.13 | 1.93 | 2.04 | 2.04 | 3.55% | 77,352 |
Jul 16, 2025 | 1.96 | 2.02 | 1.93 | 1.97 | 1.97 | 2.60% | 19,302 |
Jul 15, 2025 | 1.93 | 1.96 | 1.89 | 1.92 | 1.92 | -2.04% | 48,990 |
Jul 14, 2025 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 12,831 |
Jul 11, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 15,939 |
Jul 10, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 31,458 |
Jul 9, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | 1.56% | 10,177 |
Jul 8, 2025 | 1.80 | 2.00 | 1.80 | 1.92 | 1.92 | 4.92% | 63,252 |
Jul 7, 2025 | 1.94 | 2.00 | 1.83 | 1.83 | 1.83 | -8.50% | 34,751 |
Jul 3, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | 1.01% | 29,428 |
Jul 2, 2025 | 1.82 | 2.13 | 1.81 | 1.98 | 1.98 | 8.79% | 79,002 |
Jul 1, 2025 | 1.83 | 1.91 | 1.76 | 1.82 | 1.82 | -1.09% | 24,937 |
Jun 30, 2025 | 1.88 | 1.91 | 1.80 | 1.84 | 1.84 | -0.54% | 21,355 |
Jun 27, 2025 | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -2.63% | 9,338 |
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 |