Skip to main content
logo
Ernexa Therapeutics Inc. (ERNAW)
NASDAQ: ERNAW · Real-Time Price · USD · Warrants
0.0409
-0.0001 (-0.24%)
At close: Jul 31, 2026, 4:00 PM EDT
0.0380
-0.0029 (-7.09%)
After-hours: Jul 31, 2026, 4:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.050.050.040.04--0.49%9,968
Jul 30, 20260.060.060.040.040.04-9.89%24,085
Jul 29, 20260.070.090.050.050.05-9.00%84,996
Jul 28, 20260.060.060.040.050.05-17.76%5,411
Jul 27, 20260.070.070.040.060.06-22.05%18,101
Jul 24, 20260.080.080.080.080.0814.71%8,679
Jul 23, 20260.070.070.070.070.07-427
Jul 22, 20260.080.080.070.070.07-0.58%2,133
Jul 20, 20260.080.090.070.070.070.59%5,777
Jul 17, 20260.080.100.070.070.07-14.89%4,498
Jul 16, 20260.080.100.070.080.08-6.11%15,893
Jul 15, 20260.110.160.070.090.09-22.64%50,312
Jul 9, 20260.110.110.100.110.11-2,062
Jul 8, 20260.080.110.080.110.1194.00%1,065
Jul 7, 20260.090.110.060.060.06-37.90%3,096
Jul 6, 20260.050.090.050.090.09128.25%3,507
Jul 2, 20260.100.100.040.040.04-43.90%18,799
Jun 30, 20260.070.070.070.070.0714.98%256
Jun 25, 20260.060.110.060.060.06-5.62%5,608
Jun 24, 20260.090.100.060.070.07-0.30%4,157
Jun 23, 20260.060.100.060.070.0713.43%11,814
Jun 18, 20260.060.080.060.060.06-23.75%51,481
Jun 17, 20260.110.110.080.080.08-29.18%7,734
Jun 16, 20260.130.130.110.110.11-4.36%949
Jun 11, 20260.110.120.110.110.11-13.46%10,744
Jun 10, 20260.120.130.110.130.138.33%8,372
Jun 9, 20260.110.140.110.120.12-7.69%4,190
Jun 8, 20260.130.140.110.130.138.51%6,317
Jun 5, 20260.130.130.120.120.12-7.70%6,053
Jun 4, 20260.120.140.120.130.138.17%12,351
Jun 3, 20260.120.120.120.120.128.01%287
Jun 2, 20260.140.160.100.110.11-4.64%97,053
Jun 1, 20260.130.130.100.120.12-6.87%6,496
May 29, 20260.170.170.120.130.13-21.76%6,527
May 28, 20260.130.160.110.160.1614.21%37,474
May 27, 20260.140.160.130.140.140.07%75,513
May 26, 20260.100.150.100.140.143.63%101,420
May 22, 20260.150.160.120.140.14-15.68%106,447
May 21, 20260.160.190.130.160.1613.14%176,850
May 20, 20260.180.190.120.140.14-11.56%135,029
May 19, 20260.190.190.130.160.16-5.88%92,423
May 18, 20260.180.180.150.170.17-106,077
May 15, 20260.120.190.100.170.1761.90%274,006
May 14, 20260.140.170.080.110.11-41.63%41,253
May 13, 20260.230.230.140.180.1831.83%106,604
May 12, 20260.090.170.070.140.14122.80%305,829
May 11, 20260.080.080.030.060.06-18.33%8,280
May 8, 20260.090.100.060.080.08-16.67%20,982
May 7, 20260.100.100.040.090.0943.77%9,715
May 6, 20260.060.090.040.060.0663.87%136,109