Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

2.150 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.500 3.500 3.400 3.400 1,137 +0.00(+0.00%)
Mar 30, 2023 3.510 3.530 3.334 3.400 3,534 +0.01(+0.29%)
Mar 29, 2023 3.530 3.530 3.220 3.390 2,129 -0.03(-0.88%)
Mar 27, 2023 3.420 400 +0.12(+3.64%)
Mar 24, 2023 3.470 3.470 3.290 3.300 3,512 -0.01(-0.30%)
Mar 23, 2023 3.500 3.520 3.255 3.310 4,630 -0.11(-3.17%)
Mar 22, 2023 3.450 3.450 3.322 3.418 1,897 +0.13(+3.90%)
Mar 21, 2023 3.250 3.510 3.250 3.290 3,761 +0.07(+2.17%)
Mar 20, 2023 3.300 3.620 3.220 3.220 9,823 -0.27(-7.74%)
Mar 17, 2023 3.515 3.515 3.300 3.490 5,679 +0.08(+2.35%)
Mar 16, 2023 3.250 3.498 3.250 3.410 10,779 +0.31(+10.00%)
Mar 15, 2023 3.310 3.350 3.099 3.100 5,541 -0.21(-6.34%)
Mar 14, 2023 3.570 3.570 3.310 3.310 4,454 -0.10(-2.84%)
Mar 13, 2023 3.500 3.595 3.340 3.407 11,962 -0.11(-3.06%)
Mar 10, 2023 3.630 3.922 3.500 3.514 13,583 +0.00(+0.12%)
Mar 09, 2023 3.790 3.790 3.510 3.510 4,234 -0.15(-4.10%)
Mar 08, 2023 3.570 3.845 3.550 3.660 3,088 +0.06(+1.53%)
Mar 07, 2023 3.785 3.785 3.540 3.605 4,637 -0.06(-1.50%)
Mar 06, 2023 3.820 3.820 3.659 3.660 2,410 -0.03(-0.81%)
Mar 03, 2023 3.640 3.820 3.640 3.690 5,477 -0.06(-1.60%)
Mar 02, 2023 3.828 3.850 3.740 3.750 2,042 -0.02(-0.53%)
Mar 01, 2023 3.880 3.930 3.770 3.770 5,436 -0.08(-2.08%)
Feb 28, 2023 3.620 3.890 3.620 3.850 10,785 +0.17(+4.62%)
Feb 27, 2023 3.610 3.804 3.610 3.680 3,687 +0.03(+0.82%)
Feb 24, 2023 3.750 3.950 3.640 3.650 9,857 -0.06(-1.62%)
Feb 23, 2023 3.930 3.950 3.700 3.710 5,168 +0.02(+0.41%)
Feb 22, 2023 3.810 3.900 3.602 3.695 11,443 -0.17(-4.32%)
Feb 21, 2023 4.010 4.037 3.800 3.862 8,312 +0.06(+1.63%)
Feb 17, 2023 3.950 3.980 3.680 3.800 20,641 -0.05(-1.30%)
Feb 16, 2023 4.180 4.180 3.710 3.850 42,184 +0.04(+1.05%)
Feb 15, 2023 3.750 3.980 3.750 3.810 3,824 -0.06(-1.55%)
Feb 14, 2023 3.802 3.960 3.784 3.870 6,131 +0.12(+3.20%)
Feb 13, 2023 4.080 4.080 3.750 3.750 20,434 -0.33(-7.98%)
Feb 10, 2023 4.500 4.560 4.004 4.075 32,344 -0.50(-10.93%)
Feb 09, 2023 4.780 4.827 4.500 4.575 13,533 -0.29(-5.92%)
Feb 08, 2023 4.950 5.150 4.820 4.863 12,298 -0.17(-3.32%)
Feb 07, 2023 4.690 5.200 4.650 5.030 103,592 +0.33(+7.02%)
Feb 06, 2023 4.780 4.792 4.650 4.700 12,676 -0.06(-1.26%)
Feb 03, 2023 4.550 4.866 4.550 4.760 16,839 +0.11(+2.37%)
Feb 02, 2023 4.560 4.870 4.550 4.650 8,184 +0.10(+2.16%)
Feb 01, 2023 4.880 4.883 4.551 4.551 21,855 -0.25(-5.18%)
Jan 31, 2023 4.640 4.934 4.500 4.800 35,941 +0.02(+0.42%)
Jan 30, 2023 4.830 4.840 4.600 4.780 10,864 -0.06(-1.24%)
Jan 27, 2023 4.830 4.970 4.820 4.840 5,220 -0.15(-3.01%)
Jan 26, 2023 4.820 5.011 4.820 4.990 3,412 +0.02(+0.40%)
Jan 25, 2023 4.740 5.010 4.740 4.970 6,150 +0.11(+2.26%)
Jan 24, 2023 4.820 5.060 4.820 4.860 11,154 -0.12(-2.49%)
Jan 23, 2023 4.740 4.984 4.740 4.984 3,640 +0.08(+1.72%)
Jan 20, 2023 4.820 5.146 4.820 4.900 11,768 -0.06(-1.31%)
Jan 19, 2023 5.000 5.252 4.695 4.965 17,081 -0.00(-0.10%)
Jan 18, 2023 5.120 5.349 4.960 4.970 11,069 -0.08(-1.68%)
Jan 17, 2023 4.770 5.120 4.750 5.055 23,801 +0.40(+8.71%)
Jan 13, 2023 4.750 4.932 4.610 4.650 12,836 -0.10(-2.11%)
Jan 12, 2023 4.770 5.014 4.580 4.750 46,966 -0.09(-1.86%)
Jan 11, 2023 4.600 5.200 4.590 4.840 51,467 +0.29(+6.37%)
Jan 10, 2023 3.914 4.632 3.914 4.550 54,497 +0.71(+18.49%)
Jan 09, 2023 3.580 4.020 3.550 3.840 37,369 +0.44(+12.94%)
Jan 06, 2023 3.320 3.550 3.310 3.400 13,439 +0.05(+1.49%)
Jan 05, 2023 3.270 3.392 3.270 3.350 11,149 +0.00(+0.00%)
Jan 04, 2023 3.070 3.460 3.030 3.350 45,435 +0.25(+8.06%)
Jan 03, 2023 3.250 3.290 3.040 3.100 15,231 -0.12(-3.73%)
Dec 30, 2022 3.130 3.278 3.120 3.220 15,335 +0.08(+2.55%)
Dec 29, 2022 3.000 3.300 3.000 3.140 20,623 +0.11(+3.63%)
Dec 28, 2022 3.090 3.110 3.000 3.030 16,061 -0.15(-4.72%)
Dec 27, 2022 3.360 3.360 3.030 3.180 13,970 -0.25(-7.29%)
Dec 23, 2022 3.360 3.550 3.360 3.430 6,478 +0.07(+2.08%)
Dec 22, 2022 3.470 3.470 3.253 3.360 10,121 -0.11(-3.17%)
Dec 21, 2022 3.590 3.660 3.470 3.470 16,885 -0.05(-1.42%)
Dec 20, 2022 3.550 3.863 3.520 3.520 42,799 -0.07(-1.95%)
Dec 19, 2022 3.830 3.830 3.500 3.590 15,438 -0.17(-4.52%)
Dec 16, 2022 4.100 4.100 3.640 3.760 51,284 -0.38(-9.18%)
Dec 15, 2022 4.050 4.173 4.000 4.140 19,601 -0.07(-1.66%)
Dec 14, 2022 4.310 4.410 4.030 4.210 43,819 -0.06(-1.41%)
Dec 13, 2022 4.520 4.840 4.010 4.270 79,179 -0.26(-5.74%)
Dec 12, 2022 5.570 5.570 4.500 4.530 98,840 -0.96(-17.49%)
Dec 09, 2022 4.770 5.780 4.640 5.490 238,328 +0.59(+12.04%)
Dec 08, 2022 4.430 5.160 4.380 4.900 359,401 +0.23(+4.93%)
Dec 07, 2022 4.870 6.330 3.960 4.670 2,672,660 +0.21(+4.71%)
Dec 06, 2022 3.550 4.500 3.360 4.460 198,578 +1.36(+43.87%)
Dec 05, 2022 3.360 3.360 3.098 3.100 9,214 -0.20(-6.06%)
Dec 02, 2022 3.360 3.380 3.050 3.300 8,278 -0.06(-1.79%)
Dec 01, 2022 3.300 3.440 3.240 3.360 7,853 +0.09(+2.75%)
Nov 30, 2022 3.160 3.456 3.160 3.270 9,213 -0.09(-2.68%)
Nov 29, 2022 3.130 3.360 2.990 3.360 9,969 +0.15(+4.67%)
Nov 28, 2022 3.120 3.404 3.120 3.210 7,450 -0.09(-2.73%)
Nov 25, 2022 3.220 3.380 3.203 3.300 2,182 +0.02(+0.61%)
Nov 23, 2022 3.040 3.438 3.040 3.280 8,580 +0.16(+5.13%)
Nov 22, 2022 3.145 3.223 3.000 3.120 8,752 -0.04(-1.27%)
Nov 21, 2022 3.260 3.270 3.130 3.160 8,279 -0.03(-0.94%)
Nov 18, 2022 3.600 3.600 3.159 3.190 10,038 -0.24(-7.00%)
Nov 17, 2022 3.300 3.545 3.214 3.430 15,334 -0.07(-2.00%)
Nov 16, 2022 3.500 3.620 3.500 3.500 5,881 -0.06(-1.69%)
Nov 15, 2022 3.530 3.640 3.450 3.560 12,618 -0.04(-1.11%)
Nov 14, 2022 3.310 3.880 3.310 3.600 59,258 +0.36(+11.11%)
Nov 11, 2022 3.020 3.480 2.990 3.240 27,316 +0.13(+4.18%)
Nov 10, 2022 2.770 3.120 2.765 3.110 42,962 +0.38(+13.71%)
Nov 09, 2022 2.990 3.037 2.735 2.735 21,643 -0.31(-10.33%)
Nov 08, 2022 3.280 3.395 2.940 3.050 35,298 -0.19(-5.86%)
Nov 07, 2022 3.000 3.240 2.930 3.240 31,675 +0.32(+10.96%)
Nov 04, 2022 2.900 3.000 2.800 2.920 27,031 -0.01(-0.34%)
Nov 03, 2022 3.130 3.420 2.870 2.930 84,440 -0.19(-6.09%)
Nov 02, 2022 3.150 3.225 3.070 3.120 12,874 -0.07(-2.19%)
Nov 01, 2022 3.210 3.340 3.000 3.190 34,905 -0.03(-0.93%)
Oct 31, 2022 3.550 3.580 3.200 3.220 31,156 -0.30(-8.52%)
Oct 28, 2022 3.600 3.810 3.500 3.520 29,651 -0.04(-1.12%)
Oct 27, 2022 3.770 3.770 3.510 3.560 12,065 -0.16(-4.30%)
Oct 26, 2022 3.660 3.810 3.640 3.720 18,377 +0.06(+1.64%)
Oct 25, 2022 3.430 3.780 3.420 3.660 25,559 +0.20(+5.78%)
Oct 24, 2022 3.660 3.700 3.420 3.460 61,326 -0.19(-5.21%)
Oct 21, 2022 4.460 4.460 3.500 3.650 146,375 -0.83(-18.53%)
Oct 20, 2022 5.000 5.250 4.461 4.480 159,414 -0.34(-7.05%)
Oct 19, 2022 4.920 5.460 4.360 4.820 260,711 -0.64(-11.72%)
Oct 18, 2022 4.500 7.150 4.422 5.460 2,974,522 +0.54(+10.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.