Ernexa Therapeutics Inc. - Common Stock (ERNA)

0.2657
-0.0043 (-1.59%)
NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ernexa Therapeutics Inc. - Common Stock (ERNA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.280.280.260.271,834,5230.27
3/19/20260.280.290.260.27993,6230.27
3/18/20260.290.300.280.29543,2260.29
3/17/20260.310.310.280.29686,2500.29
3/16/20260.300.320.280.302,661,1050.30
3/13/20260.310.350.300.323,472,8500.32
3/12/20260.290.320.290.311,153,8760.31
3/11/20260.300.310.270.292,129,1640.29
3/10/20260.280.340.280.305,426,0070.30
3/09/20260.290.300.280.28879,8220.28
3/06/20260.300.310.280.28501,8110.28
3/05/20260.310.330.290.31594,1160.31
3/04/20260.300.320.280.31564,0560.31
3/03/20260.280.310.280.301,024,3240.30
3/02/20260.290.300.280.28499,2330.28
2/27/20260.290.320.280.29897,3620.29
2/26/20260.300.310.290.30827,2010.30
2/25/20260.310.320.290.29863,7960.29
2/24/20260.300.350.290.303,698,7080.30
2/23/20260.310.310.270.271,070,4260.27
2/20/20260.340.360.290.311,231,9400.31
2/19/20260.350.380.330.371,208,0620.37
2/18/20260.330.400.330.365,030,5230.36
2/17/20260.380.400.330.3330,061,6130.33
2/13/20260.350.350.320.3213,898,5920.32
2/12/20260.310.380.290.361,691,3060.36
2/11/20260.300.320.290.30552,8710.30
2/10/20260.320.320.270.30778,3240.30
2/09/20260.350.360.270.311,235,7480.31
2/06/20260.400.420.310.383,927,2360.38
2/05/20260.800.840.670.68158,6670.68
2/04/20260.920.920.780.85134,8590.85
2/03/20261.171.210.920.92245,4490.92
2/02/20261.211.281.201.2426,1821.24
1/30/20261.201.251.201.2233,2031.22
1/29/20261.201.231.161.2016,4921.20
1/28/20261.151.261.151.2457,0961.24
1/27/20261.131.211.111.16122,9611.16
1/26/20261.181.191.141.1751,9291.17
1/23/20261.201.221.161.2026,0391.20
1/22/20261.181.261.141.2464,4371.24
1/21/20261.221.221.151.18102,5471.18
1/20/20261.151.281.141.222,561,5331.22
1/16/20261.201.231.161.2130,5361.21
1/15/20261.281.281.151.1855,3531.18
1/14/20261.241.291.231.2726,6441.27
1/13/20261.231.281.231.2413,6311.24
1/12/20261.281.301.241.3027,6691.30
1/09/20261.391.391.291.3140,4941.31
1/08/20261.201.401.201.39118,4421.39
1/07/20261.311.341.141.24174,2171.24
1/06/20261.171.311.131.272,835,0951.27
1/05/20261.171.221.141.2125,3851.21
1/02/20261.171.191.161.1614,0221.16
12/31/20251.181.231.111.2046,8831.20
12/30/20251.171.291.111.17100,5731.17
12/29/20251.241.241.081.17100,6281.17
12/26/20251.291.291.191.2113,8861.21
12/24/20251.221.311.211.2718,3921.27
12/23/20251.271.281.221.2419,5221.24
12/22/20251.251.291.251.2812,7641.28