Skip to main content

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

0.4250 -0.0150 (-3.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.4720 0.4720 0.4000 0.4250 134,379 -0.02(-3.41%)
Nov 27, 2024 0.5000 0.5000 0.4339 0.4400 185,297 -0.03(-6.00%)
Nov 26, 2024 0.5290 0.5290 0.4599 0.4681 241,719 -0.05(-8.93%)
Nov 25, 2024 0.5200 0.6280 0.4948 0.5140 983,570 -0.01(-1.15%)
Nov 22, 2024 0.5800 0.6000 0.5200 0.5200 116,169 -0.01(-2.29%)
Nov 21, 2024 0.6000 0.6440 0.5251 0.5322 315,232 -0.08(-13.42%)
Nov 20, 2024 0.6900 0.7183 0.5231 0.6147 333,589 -0.09(-12.81%)
Nov 19, 2024 0.6750 0.7200 0.6500 0.7050 189,101 +0.02(+2.62%)
Nov 18, 2024 0.7311 0.7451 0.6500 0.6870 446,541 -0.15(-17.72%)
Nov 15, 2024 0.9100 0.9300 0.8000 0.8350 1,137,023 -0.11(-12.04%)
Nov 14, 2024 0.9900 1.030 0.9000 0.9493 25,032 +0.01(+0.99%)
Nov 13, 2024 1.180 1.200 0.9400 0.9400 56,730 -0.14(-12.96%)
Nov 12, 2024 1.190 1.190 1.070 1.080 19,696 -0.05(-4.42%)
Nov 11, 2024 1.130 1.170 1.070 1.130 21,007 +0.03(+2.87%)
Nov 08, 2024 1.090 1.120 1.080 1.099 5,424 +0.02(+1.71%)
Nov 07, 2024 1.130 1.140 1.052 1.080 20,690 -0.04(-3.57%)
Nov 06, 2024 1.120 1.120 1.071 1.120 12,317 +0.00(+0.00%)
Nov 05, 2024 1.090 1.172 1.071 1.120 7,373 +0.05(+4.67%)
Nov 04, 2024 1.070 1.120 1.035 1.070 10,185 +0.03(+2.88%)
Nov 01, 2024 1.080 1.100 1.031 1.040 4,305 -0.05(-4.59%)
Oct 31, 2024 1.090 1.120 1.010 1.090 17,058 -0.01(-0.91%)
Oct 30, 2024 1.100 1.250 1.030 1.100 171,886 +0.00(+0.00%)
Oct 29, 2024 1.020 1.100 0.9373 1.100 19,606 +0.08(+7.32%)
Oct 28, 2024 1.060 1.060 1.000 1.025 8,404 +0.01(+1.38%)
Oct 25, 2024 0.9700 1.030 0.9700 1.011 20,896 +0.06(+6.41%)
Oct 24, 2024 0.8600 0.9899 0.8349 0.9501 78,998 +0.05(+5.68%)
Oct 23, 2024 0.9200 0.9200 0.8555 0.8990 14,650 -0.01(-1.21%)
Oct 22, 2024 1.000 1.000 0.8572 0.9100 105,356 -0.08(-8.08%)
Oct 21, 2024 1.060 1.090 0.9702 0.9900 26,347 -0.03(-2.94%)
Oct 18, 2024 1.100 1.132 1.010 1.020 14,968 -0.05(-4.67%)
Oct 17, 2024 1.150 1.180 1.060 1.070 26,591 -0.04(-3.60%)
Oct 16, 2024 1.110 1.191 1.050 1.110 20,117 +0.01(+0.84%)
Oct 15, 2024 1.110 1.123 1.080 1.101 7,037 +0.01(+0.98%)
Oct 14, 2024 1.090 1.110 0.9992 1.090 30,940 +0.08(+7.93%)
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 47,155 +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%)
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.