Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.250
+0.003 (1.05%)
At close: Dec 20, 2024, 4:00 PM
0.257
+0.006 (2.56%)
After-hours: Dec 20, 2024, 6:58 PM EST

Eterna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.201.491.181.271.2722.23%527,621
Sep 25, 20241.181.270.931.041.04-8.05%103,813
Sep 24, 20241.261.271.111.131.13-7.38%19,193
Sep 23, 20241.321.351.201.221.22-4.69%8,081
Sep 20, 20241.341.371.271.281.281.59%12,081
Sep 19, 20241.401.411.261.261.26-3.82%15,698
Sep 18, 20241.421.461.301.311.31-7.09%31,720
Sep 17, 20241.491.491.411.411.41-6.62%6,685
Sep 16, 20241.471.521.431.511.510.67%5,531
Sep 13, 20241.501.581.501.501.50-1.96%4,069
Sep 12, 20241.431.531.431.531.53-1.29%8,345
Sep 11, 20241.561.561.511.551.55-7,019
Sep 10, 20241.521.551.481.551.55-4,048
Sep 9, 20241.581.611.551.551.552.65%4,409
Sep 6, 20241.621.621.481.511.51-10.12%13,344
Sep 5, 20241.661.771.571.681.68-2.04%19,945
Sep 4, 20241.721.841.601.721.72-0.87%19,190
Sep 3, 20241.781.831.731.731.73-6.59%4,743
Aug 30, 20241.901.911.811.851.851.20%2,337
Aug 29, 20241.851.891.751.831.832.23%1,389
Aug 28, 20241.801.841.791.791.79-0.06%3,296
Aug 27, 20241.881.881.791.791.79-0.50%1,886
Aug 26, 20241.901.901.801.801.80-2.70%2,252
Aug 23, 20241.801.921.801.851.85-0.54%2,051
Aug 22, 20241.791.861.791.861.863.33%4,936
Aug 21, 20241.761.841.761.801.802.45%2,216
Aug 20, 20241.881.881.721.761.760.40%3,977
Aug 19, 20241.711.801.711.751.751.74%3,280
Aug 16, 20241.701.731.701.721.72-0.58%1,743
Aug 15, 20241.741.771.721.731.73-0.86%5,163
Aug 14, 20241.781.821.741.751.75-3.06%5,667
Aug 13, 20241.851.861.801.801.80-3.23%1,199
Aug 12, 20241.951.951.771.861.867.51%2,527
Aug 9, 20241.841.841.731.731.73-5.98%1,122
Aug 8, 20241.781.841.701.841.847.48%11,446
Aug 7, 20241.841.841.701.711.711.90%3,132
Aug 6, 20241.741.811.621.681.681.51%12,745
Aug 5, 20241.611.781.601.661.66-7.02%11,490
Aug 2, 20241.811.811.701.781.783.49%6,911
Aug 1, 20241.801.801.721.721.72-4.97%5,789