Ernexa Therapeutics Inc. - Common Stock (ERNA)

6.0400
+2.0500 (51.38%)
NASDAQ · Last Trade: May 7th, 3:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20265.857.704.576.0464,049,2566.04
5/05/20263.884.253.803.9976,3673.99
5/04/20263.933.933.183.7484,7563.74
5/01/20260.150.150.150.15473,7320.15
4/30/20260.150.150.130.152,048,1560.15
4/29/20260.200.200.190.19126,8980.19
4/28/20260.190.200.190.19134,2860.19
4/27/20260.200.200.190.20233,0320.20
4/24/20260.190.190.190.19160,5110.19
4/23/20260.200.200.190.19110,8210.19
4/22/20260.200.200.190.1986,7110.19
4/21/20260.200.200.190.19290,8410.19
4/20/20260.210.210.190.19485,0050.19
4/17/20260.200.210.190.21630,7650.21
4/16/20260.190.200.180.201,223,5300.20
4/15/20260.180.200.180.191,539,2960.19
4/14/20260.200.200.200.203,730,8750.20
4/13/20260.200.200.190.20342,3580.20
4/10/20260.210.210.200.20361,1160.20
4/09/20260.210.220.210.21220,4590.21
4/08/20260.220.220.210.22354,5330.22
4/07/20260.200.220.200.21289,7750.21
4/06/20260.190.210.190.21397,6500.21
4/02/20260.200.210.200.20196,3100.20
4/01/20260.210.230.200.21600,3200.21
3/31/20260.190.200.190.20837,0230.20
3/30/20260.200.200.180.19554,9370.19
3/27/20260.210.210.200.20209,5090.20
3/26/20260.210.220.200.21403,7860.21
3/25/20260.210.220.200.21737,7080.21
3/24/20260.230.230.210.21784,6850.21
3/23/20260.260.260.210.232,990,2900.23
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