Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1963 -0.0107 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 0.2000 0.2170 0.1921 0.1963 137,145 -0.01(-5.17%)
Apr 30, 2025 0.2166 0.2199 0.2000 0.2070 52,021 -0.00(-0.48%)
Apr 29, 2025 0.2275 0.2275 0.1917 0.2080 390,219 -0.00(-1.65%)
Apr 28, 2025 0.2200 0.2300 0.1970 0.2115 258,907 -0.00(-2.08%)
Apr 25, 2025 0.2040 0.2200 0.1900 0.2160 210,785 +0.01(+5.42%)
Apr 24, 2025 0.1900 0.2063 0.1885 0.2049 185,798 +0.01(+5.73%)
Apr 23, 2025 0.1910 0.1960 0.1883 0.1938 155,696 +0.01(+5.21%)
Apr 22, 2025 0.1800 0.1884 0.1700 0.1842 93,641 +0.01(+3.02%)
Apr 21, 2025 0.1856 0.1856 0.1760 0.1788 47,560 -0.01(-3.35%)
Apr 17, 2025 0.1794 0.1850 0.1701 0.1850 89,102 +0.00(+0.65%)
Apr 16, 2025 0.2003 0.2003 0.1827 0.1838 81,435 -0.02(-8.24%)
Apr 15, 2025 0.2010 0.2084 0.1885 0.2003 72,618 -0.01(-3.98%)
Apr 14, 2025 0.2000 0.2100 0.1827 0.2086 108,574 +0.02(+9.10%)
Apr 11, 2025 0.1990 0.1990 0.1863 0.1912 48,507 +0.01(+2.69%)
Apr 10, 2025 0.1800 0.2076 0.1800 0.1862 206,820 -0.01(-6.15%)
Apr 09, 2025 0.1770 0.1988 0.1607 0.1984 219,525 +0.03(+15.62%)
Apr 08, 2025 0.1800 0.1897 0.1708 0.1716 277,911 -0.01(-7.94%)
Apr 07, 2025 0.1900 0.1900 0.1750 0.1864 301,025 -0.00(-1.43%)
Apr 04, 2025 0.1756 0.1900 0.1506 0.1891 406,423 +0.01(+4.48%)
Apr 03, 2025 0.1760 0.1848 0.1651 0.1810 307,275 -0.01(-5.24%)
Apr 02, 2025 0.1900 0.1958 0.1800 0.1910 100,311 +0.01(+3.30%)
Apr 01, 2025 0.1869 0.1944 0.1787 0.1849 118,137 +0.01(+3.88%)
Mar 31, 2025 0.1770 0.1979 0.1666 0.1780 176,305 +0.00(+2.06%)
Mar 28, 2025 0.2200 0.2464 0.1601 0.1744 924,723 -0.05(-22.93%)
Mar 27, 2025 0.2610 0.2610 0.2225 0.2263 160,227 -0.00(-1.48%)
Mar 26, 2025 0.2380 0.2450 0.2210 0.2297 375,416 -0.02(-6.24%)
Mar 25, 2025 0.2650 0.2650 0.2346 0.2450 331,687 -0.02(-5.77%)
Mar 24, 2025 0.2600 0.2699 0.2500 0.2600 138,025 -0.00(-1.70%)
Mar 21, 2025 0.2600 0.2700 0.2550 0.2645 70,077 -0.01(-2.25%)
Mar 20, 2025 0.2620 0.2797 0.2603 0.2706 141,829 -0.01(-2.28%)
Mar 19, 2025 0.2750 0.2769 0.2601 0.2769 84,016 +0.01(+4.45%)
Mar 18, 2025 0.2713 0.2770 0.2650 0.2651 56,880 -0.01(-3.25%)
Mar 17, 2025 0.2600 0.2750 0.2600 0.2740 83,853 +0.02(+6.66%)
Mar 14, 2025 0.2520 0.2700 0.2520 0.2569 177,017 +0.00(+0.75%)
Mar 13, 2025 0.2505 0.2619 0.2505 0.2550 100,242 -0.01(-1.92%)
Mar 12, 2025 0.2700 0.2799 0.2600 0.2600 175,046 -0.01(-3.02%)
Mar 11, 2025 0.2708 0.2779 0.2511 0.2681 204,471 -0.00(-1.00%)
Mar 10, 2025 0.2710 0.2853 0.2703 0.2708 56,774 -0.01(-5.08%)
Mar 07, 2025 0.2800 0.2993 0.2800 0.2853 87,944 -0.01(-3.12%)
Mar 06, 2025 0.2730 0.3000 0.2700 0.2945 68,010 +0.01(+3.33%)
Mar 05, 2025 0.2950 0.2950 0.2720 0.2850 63,693 -0.00(-0.31%)
Mar 04, 2025 0.2720 0.2965 0.2600 0.2859 206,868 +0.01(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.