Skip to main content

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

1.010 -0.060 (-5.62%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.010 1.060 0.9510 1.010 15,395 -0.06(-5.62%)
Oct 10, 2024 1.100 1.118 0.9965 1.070 19,168 +0.02(+1.90%)
Oct 09, 2024 1.040 1.090 1.010 1.050 11,107 +0.04(+3.96%)
Oct 08, 2024 1.040 1.040 1.010 1.010 6,433 -0.03(-2.88%)
Oct 07, 2024 1.010 1.097 1.010 1.040 15,415 -0.03(-2.80%)
Oct 04, 2024 0.9400 1.110 0.9300 1.070 46,485 +0.12(+12.64%)
Oct 03, 2024 0.9961 1.023 0.9300 0.9499 23,647 -0.05(-4.64%)
Oct 02, 2024 1.000 1.157 0.9125 0.9961 61,980 +0.02(+2.06%)
Oct 01, 2024 1.030 1.175 0.9600 0.9760 17,791 -0.07(-7.05%)
Sep 30, 2024 1.180 1.220 0.9208 1.050 220,008 -0.10(-8.70%)
Sep 27, 2024 1.200 1.300 1.100 1.150 95,365 -0.12(-9.45%)
Sep 26, 2024 1.200 1.490 1.180 1.270 527,621 +0.23(+22.23%)
Sep 25, 2024 1.180 1.274 0.9257 1.039 103,813 -0.09(-8.05%)
Sep 24, 2024 1.260 1.270 1.110 1.130 19,193 -0.09(-7.38%)
Sep 23, 2024 1.320 1.350 1.200 1.220 8,081 -0.06(-4.69%)
Sep 20, 2024 1.340 1.365 1.270 1.280 12,081 +0.02(+1.59%)
Sep 19, 2024 1.400 1.414 1.260 1.260 15,698 -0.05(-3.82%)
Sep 18, 2024 1.420 1.460 1.300 1.310 31,720 -0.10(-7.09%)
Sep 17, 2024 1.490 1.490 1.410 1.410 6,665 -0.10(-6.62%)
Sep 16, 2024 1.470 1.520 1.430 1.510 5,531 +0.01(+0.67%)
Sep 13, 2024 1.500 1.580 1.500 1.500 4,069 -0.03(-1.96%)
Sep 12, 2024 1.430 1.530 1.430 1.530 8,345 -0.02(-1.28%)
Sep 11, 2024 1.560 1.560 1.510 1.550 7,019 -0.00(-0.01%)
Sep 10, 2024 1.520 1.550 1.480 1.550 4,035 +0.00(+0.00%)
Sep 09, 2024 1.580 1.610 1.550 1.550 4,409 +0.04(+2.64%)
Sep 06, 2024 1.620 1.620 1.480 1.510 13,344 -0.17(-10.11%)
Sep 05, 2024 1.660 1.773 1.570 1.680 19,945 -0.03(-2.02%)
Sep 04, 2024 1.720 1.840 1.600 1.715 19,190 -0.02(-0.89%)
Sep 03, 2024 1.780 1.830 1.730 1.730 4,743 -0.12(-6.60%)
Aug 30, 2024 1.900 1.910 1.809 1.852 2,337 +0.02(+1.21%)
Aug 29, 2024 1.850 1.890 1.750 1.830 1,389 +0.04(+2.23%)
Aug 28, 2024 1.800 1.840 1.790 1.790 3,296 -0.00(-0.07%)
Aug 27, 2024 1.880 1.875 1.791 1.791 1,870 -0.01(-0.48%)
Aug 26, 2024 1.904 1.904 1.800 1.800 2,252 -0.05(-2.70%)
Aug 23, 2024 1.800 1.920 1.800 1.850 2,051 -0.01(-0.54%)
Aug 22, 2024 1.785 1.860 1.785 1.860 4,924 +0.06(+3.33%)
Aug 21, 2024 1.760 1.843 1.757 1.800 2,216 +0.04(+2.44%)
Aug 20, 2024 1.884 1.884 1.720 1.757 3,977 +0.01(+0.41%)
Aug 19, 2024 1.710 1.800 1.710 1.750 3,280 +0.03(+1.74%)
Aug 16, 2024 1.700 1.734 1.700 1.720 1,743 -0.01(-0.58%)
Aug 15, 2024 1.740 1.774 1.720 1.730 5,163 -0.02(-0.86%)
Aug 14, 2024 1.780 1.820 1.740 1.745 5,667 -0.05(-3.06%)
Aug 13, 2024 1.845 1.858 1.800 1.800 1,199 -0.06(-3.23%)
Aug 12, 2024 1.950 1.950 1.769 1.860 2,527 +0.13(+7.51%)
Aug 09, 2024 1.840 1.840 1.730 1.730 1,122 -0.11(-5.98%)
Aug 08, 2024 1.775 1.840 1.700 1.840 11,446 +0.13(+7.46%)
Aug 07, 2024 1.840 1.840 1.700 1.712 3,132 +0.03(+1.93%)
Aug 06, 2024 1.740 1.810 1.620 1.680 12,745 +0.02(+1.51%)
Aug 05, 2024 1.610 1.780 1.600 1.655 11,490 -0.12(-7.02%)
Aug 02, 2024 1.810 1.810 1.700 1.780 6,911 +0.06(+3.48%)
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.