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

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.830 2.861 2.669 2.770 9,787 -0.02(-0.72%)
Jul 28, 2023 2.810 2.890 2.639 2.790 6,415 +0.08(+2.95%)
Jul 27, 2023 2.770 2.910 2.710 2.710 16,764 -0.04(-1.45%)
Jul 26, 2023 2.690 2.870 2.690 2.750 1,942 -0.14(-4.77%)
Jul 25, 2023 2.950 2.950 2.730 2.888 11,155 +0.05(+1.86%)
Jul 24, 2023 2.870 2.882 2.611 2.835 12,848 +0.06(+1.98%)
Jul 21, 2023 2.860 2.960 2.770 2.780 18,904 -0.06(-2.08%)
Jul 20, 2023 2.950 2.950 2.750 2.839 20,384 -0.12(-3.93%)
Jul 19, 2023 2.530 2.955 2.500 2.955 46,478 +0.39(+14.98%)
Jul 18, 2023 2.310 2.890 2.310 2.570 42,038 +0.21(+8.89%)
Jul 17, 2023 2.780 2.800 2.360 2.360 27,483 -0.45(-16.01%)
Jul 14, 2023 2.680 2.990 2.645 2.810 57,000 +0.20(+7.67%)
Jul 13, 2023 2.550 2.615 2.480 2.610 13,171 +0.13(+5.24%)
Jul 12, 2023 2.540 2.540 2.375 2.480 14,975 +0.03(+1.22%)
Jul 11, 2023 2.250 2.480 2.250 2.450 14,027 +0.15(+6.52%)
Jul 10, 2023 2.320 2.422 2.210 2.300 6,116 -0.03(-1.31%)
Jul 07, 2023 2.390 2.390 2.285 2.330 4,656 +0.02(+0.89%)
Jul 06, 2023 2.290 2.440 2.290 2.310 2,860 -0.12(-4.93%)
Jul 05, 2023 2.250 2.430 2.250 2.430 7,582 +0.17(+7.51%)
Jun 30, 2023 2.260 406 +0.02(+0.89%)
Jun 29, 2023 2.420 2.420 2.220 2.240 9,185 +0.12(+5.67%)
Jun 28, 2023 2.130 2.260 2.110 2.120 10,968 -0.04(-1.85%)
Jun 27, 2023 2.270 2.267 2.160 2.160 3,975 +0.01(+0.23%)
Jun 26, 2023 2.270 2.270 2.155 2.155 12,705 -0.09(-3.79%)
Jun 23, 2023 2.410 2.439 2.240 2.240 10,972 -0.28(-11.11%)
Jun 22, 2023 2.460 2.550 2.387 2.520 13,581 +0.04(+1.61%)
Jun 21, 2023 2.332 2.545 2.310 2.480 4,428 +0.17(+7.36%)
Jun 20, 2023 2.300 2.480 2.280 2.310 11,040 -0.01(-0.43%)
Jun 16, 2023 2.400 2.470 2.320 2.320 21,416 +0.09(+4.04%)
Jun 15, 2023 2.200 2.570 2.180 2.230 12,207 -0.87(-28.06%)
May 08, 2023 3.050 3.160 3.030 3.100 6,643 -0.04(-1.27%)
May 05, 2023 3.230 3.230 3.010 3.140 7,675 -0.08(-2.48%)
May 04, 2023 3.000 3.230 3.000 3.220 7,191 +0.12(+3.87%)
May 03, 2023 3.230 3.450 3.100 3.100 14,119 +0.00(+0.00%)
May 02, 2023 3.390 3.400 3.090 3.100 26,439 +0.05(+1.64%)
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.