Skip to main content
logo
Ernexa Therapeutics Inc. (ERNAW)
NASDAQ: ERNAW · Real-Time Price · USD · Warrants
0.1399
+0.0049 (3.63%)
At close: May 26, 2026, 4:00 PM EDT
0.1400
+0.0001 (0.07%)
After-hours: May 26, 2026, 6:53 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.100.150.100.13--3.70%100,120
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
May 4, 20260.020.060.020.040.0426.91%16,257
May 1, 20260.050.060.030.030.03-16.39%924
Apr 30, 20260.030.050.020.040.04-33.58%74,917
Apr 29, 20260.050.050.050.050.0581.88%161
Apr 28, 20260.040.040.030.030.031.02%21,037
Apr 23, 20260.030.030.030.030.03-15.71%658
Apr 13, 20260.040.040.040.040.04-29.86%9,731
Apr 10, 20260.050.050.050.050.0524.75%171
Apr 8, 20260.040.040.040.040.04-378
Apr 7, 20260.050.050.040.040.04-10.91%860
Apr 6, 20260.040.060.040.040.0449.67%1,265
Apr 1, 20260.030.030.030.030.037.14%240
Mar 31, 20260.030.030.030.030.03-8,260
Mar 30, 20260.030.030.030.030.03-6.67%6,480
Mar 27, 20260.040.040.030.030.03-15.49%7,911
Mar 25, 20260.040.040.040.040.041.14%175
Mar 23, 20260.040.040.040.040.04-1,301
Mar 20, 20260.040.040.040.040.04-22.00%1,221
Mar 19, 20260.050.060.040.050.0518.11%28,301
Mar 18, 20260.040.040.040.040.04-18.94%2,521
Mar 17, 20260.040.060.040.050.0523.68%13,262
Mar 16, 20260.040.060.030.040.0474.31%3,973
Mar 13, 20260.060.090.020.020.02-72.75%122,710
Mar 12, 20260.080.080.080.080.0814.29%5,000
Mar 11, 20260.070.070.070.070.07-0.14%14,531
Mar 10, 20260.080.090.070.070.070.14%50,888
Mar 5, 20260.070.070.070.070.07-29.93%62,551
Mar 3, 20260.080.100.080.100.1024.88%2,631
Feb 27, 20260.080.080.080.080.08-11.11%1,042
Feb 25, 20260.090.090.090.090.0928.57%997
Feb 24, 20260.060.100.060.070.0714.75%128,042
Feb 23, 20260.080.090.060.060.06-13.11%29,750
Feb 20, 20260.080.080.070.070.07-12.25%50,746
Feb 19, 20260.090.100.080.080.084.03%10,869
Feb 18, 20260.080.110.070.080.0842.41%16,347
Feb 17, 20260.080.080.050.050.05-18.06%13,804