Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.780
+0.020 (1.14%)
At close: Oct 30, 2025, 4:00 PM EDT
1.690
-0.090 (-5.06%)
Pre-market: Oct 31, 2025, 4:18 AM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.75 | 1.78 | 1.52 | 1.78 | 1.78 | 1.14% | 2,435,947 |
| Oct 29, 2025 | 2.17 | 2.86 | 1.51 | 1.76 | 1.76 | 40.80% | 215,172,444 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 11,976 |
| Oct 27, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 15,117 |
| Oct 24, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 16,663 |
| Oct 23, 2025 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 26,821 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.11 | 1.15 | 1.15 | -4.96% | 52,178 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.12% | 17,026 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 2.38% | 10,805 |
| Oct 17, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -2.40% | 20,888 |
| Oct 16, 2025 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 21,585 |
| Oct 15, 2025 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 20,578 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 26,978 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.47% | 39,608 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -3.36% | 26,523 |
| 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 |