Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.285
-0.055 (-4.10%)
Oct 10, 2025, 1:15 PM EDT - Market open
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | -2.19% | 32,027 |
| Oct 8, 2025 | 1.33 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 100,738 |
| Oct 7, 2025 | 1.36 | 1.40 | 1.26 | 1.31 | 1.31 | -3.68% | 67,747 |
| Oct 6, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 13.81% | 170,968 |
| Oct 3, 2025 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -1.65% | 100,299 |
| Oct 2, 2025 | 1.18 | 1.28 | 1.15 | 1.22 | 1.22 | 6.58% | 241,594 |
| Oct 1, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.11% | 8,811 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -6.41% | 68,710 |
| Sep 29, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 44,940 |
| Sep 26, 2025 | 1.11 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 33,626 |
| Sep 25, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 117,257 |
| Sep 24, 2025 | 1.22 | 1.32 | 1.12 | 1.13 | 1.13 | -6.61% | 176,412 |
| Sep 23, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | - | 55,990 |
| Sep 22, 2025 | 1.26 | 1.34 | 1.20 | 1.21 | 1.21 | -9.02% | 196,629 |
| Sep 19, 2025 | 1.29 | 1.40 | 1.29 | 1.33 | 1.33 | 4.72% | 262,591 |
| Sep 18, 2025 | 1.28 | 1.34 | 1.19 | 1.27 | 1.27 | 7.63% | 319,905 |
| Sep 17, 2025 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -5.22% | 1,172,924 |
| Sep 16, 2025 | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | 5.51% | 84,917 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.17 | 1.18 | 1.18 | -8.53% | 195,135 |
| Sep 12, 2025 | 1.39 | 1.40 | 1.26 | 1.29 | 1.29 | -6.52% | 182,956 |
| Sep 11, 2025 | 1.41 | 1.57 | 1.35 | 1.38 | 1.38 | 6.98% | 443,805 |
| Sep 10, 2025 | 1.35 | 1.40 | 1.22 | 1.29 | 1.29 | 1.98% | 83,340 |
| Sep 9, 2025 | 1.26 | 1.27 | 1.20 | 1.27 | 1.27 | 2.02% | 44,845 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.19 | 1.24 | 1.24 | -1.20% | 50,849 |
| Sep 5, 2025 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.87% | 54,177 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.21 | 1.22 | 1.22 | -10.62% | 98,758 |
| Sep 3, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 1.87% | 40,999 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | 0.75% | 60,944 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 39,074 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -0.72% | 60,587 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.37 | 1.39 | 1.39 | -6.71% | 96,959 |
| Aug 26, 2025 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 3.98% | 13,085 |
| Aug 25, 2025 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -4.47% | 60,057 |
| Aug 22, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 73,701 |
| Aug 21, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 57,534 |
| Aug 20, 2025 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | - | 9,865 |
| Aug 19, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 28,094 |
| Aug 18, 2025 | 1.59 | 1.70 | 1.57 | 1.61 | 1.61 | 1.58% | 36,255 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.55 | 1.59 | 1.59 | -2.16% | 67,101 |
| Aug 14, 2025 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 21,137 |
| Aug 13, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 23,232 |
| Aug 12, 2025 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 4.32% | 40,835 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 11,570 |
| Aug 8, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 3.22% | 13,614 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.96% | 16,755 |
| Aug 6, 2025 | 1.69 | 1.74 | 1.62 | 1.68 | 1.68 | -0.59% | 21,108 |
| Aug 5, 2025 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | 8.33% | 27,269 |
| Aug 4, 2025 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | - | 50,496 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -9.83% | 54,687 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.71 | 1.73 | 1.73 | -6.39% | 59,952 |