Skip to main content

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

1.980 +0.030 (+1.53%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.955 2.050 1.940 1.950 7,055 -0.05(-2.43%)
Jun 11, 2024 1.940 2.000 1.895 1.999 7,574 +0.07(+3.55%)
Jun 10, 2024 1.895 1.930 1.895 1.930 2,994 +0.00(+0.00%)
Jun 07, 2024 2.040 2.119 1.930 1.930 8,663 -0.11(-5.39%)
Jun 06, 2024 1.850 2.171 1.850 2.040 2,882 +0.12(+6.25%)
Jun 05, 2024 1.960 1.964 1.830 1.920 2,602 -0.05(-2.29%)
Jun 04, 2024 1.990 2.124 1.811 1.965 3,527 +0.07(+3.42%)
Jun 03, 2024 1.900 1.900 1.900 1.900 590 +0.00(+0.00%)
May 31, 2024 2.220 2.220 1.810 1.900 17,360 +0.07(+3.83%)
May 30, 2024 1.860 1.890 1.810 1.830 8,170 -0.02(-1.08%)
May 29, 2024 1.875 1.875 1.850 1.850 2,280 -0.06(-3.14%)
May 28, 2024 2.070 2.193 1.830 1.910 11,652 -0.15(-7.28%)
May 24, 2024 1.980 2.130 1.965 2.060 6,544 +0.07(+3.52%)
May 23, 2024 2.075 2.091 1.990 1.990 3,777 +0.00(+0.00%)
May 22, 2024 2.150 2.158 1.990 1.990 9,841 -0.11(-5.37%)
May 21, 2024 2.010 2.110 2.000 2.103 4,784 +0.02(+1.11%)
May 20, 2024 2.120 2.124 2.000 2.080 2,341 +0.08(+4.00%)
May 17, 2024 2.020 2.070 1.940 2.000 12,620 -0.03(-1.48%)
May 16, 2024 2.160 2.250 2.030 2.030 13,039 -0.09(-4.25%)
May 15, 2024 2.350 2.360 2.030 2.120 23,782 -0.23(-9.79%)
May 14, 2024 2.031 2.534 2.031 2.350 47,797 +0.21(+9.81%)
May 13, 2024 2.040 2.205 2.040 2.140 1,904 +0.12(+5.94%)
May 10, 2024 2.120 2.120 2.020 2.020 4,248 -0.14(-6.48%)
May 09, 2024 2.280 2.280 2.160 2.160 2,547 -0.06(-2.70%)
May 08, 2024 1.992 2.296 1.992 2.220 24,595 +0.24(+12.12%)
May 07, 2024 1.860 2.000 1.860 1.980 6,473 +0.22(+12.50%)
May 06, 2024 1.720 2.000 1.720 1.760 1,904 -0.09(-5.12%)
May 03, 2024 1.720 2.000 1.720 1.855 10,996 +0.15(+8.48%)
May 02, 2024 1.765 1.830 1.710 1.710 2,784 -0.07(-3.93%)
May 01, 2024 1.770 1.830 1.770 1.780 5,643 +0.01(+0.56%)
Apr 30, 2024 1.760 1.770 1.750 1.770 2,360 -0.06(-3.28%)
Apr 29, 2024 1.710 1.830 1.700 1.830 6,818 +0.04(+2.24%)
Apr 26, 2024 1.730 1.890 1.580 1.790 15,069 +0.05(+3.12%)
Apr 25, 2024 1.740 1.750 1.700 1.736 5,432 -0.00(-0.25%)
Apr 24, 2024 1.960 1.960 1.740 1.740 12,664 -0.22(-11.22%)
Apr 23, 2024 2.162 2.200 1.935 1.960 9,867 -0.18(-8.41%)
Apr 22, 2024 2.050 2.236 2.050 2.140 5,610 -0.01(-0.47%)
Apr 19, 2024 2.050 2.151 2.050 2.150 3,924 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.150 4,767 +0.00(+0.00%)
Apr 17, 2024 2.370 2.370 2.070 2.150 2,666 -0.01(-0.46%)
Apr 16, 2024 2.150 2.160 2.150 2.160 6,650 +0.01(+0.47%)
Apr 15, 2024 2.230 2.230 2.120 2.150 6,121 -0.09(-4.02%)
Apr 12, 2024 2.170 2.450 2.170 2.240 3,110 -0.02(-0.88%)
Apr 10, 2024 2.260 457 +0.08(+3.62%)
Apr 09, 2024 2.250 2.250 2.130 2.181 3,094 -0.07(-3.01%)
Apr 08, 2024 2.300 2.326 2.200 2.249 1,825 +0.05(+2.21%)
Apr 05, 2024 2.345 2.345 2.200 2.200 5,720 -0.10(-4.35%)
Apr 04, 2024 2.290 2.300 2.280 2.300 2,839 +0.02(+0.88%)
Apr 03, 2024 2.270 2.470 2.200 2.280 3,492 -0.07(-2.98%)
Apr 02, 2024 2.350 2.410 2.210 2.350 8,221 +0.05(+2.17%)
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.