Eterna Therapeutics Inc. (ERNA) NASDAQ

0.34

-0.025(-6.78%)

Updated at January 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 03, 20250.320.340.340.370.32859,189
January 02, 20250.320.370.370.390.312.8M
December 31, 20240.320.290.290.350.282M
December 30, 20240.280.280.280.340.271.42M
December 27, 20240.290.250.250.290.25338,019
December 26, 20240.250.280.280.30.24604,088
December 24, 20240.260.250.250.260.25124,200
December 23, 20240.250.250.250.260.23263,300
December 20, 20240.240.250.250.260.24379,695
December 19, 20240.280.250.250.280.22695,745
December 18, 20240.270.270.270.30.27401,819
December 17, 20240.280.260.260.280.26295,848
December 16, 20240.30.270.270.30.27743,046
December 13, 20240.280.290.290.320.28299,500
December 12, 20240.30.290.290.330.28407,802
December 11, 20240.320.320.320.330.3266,700
December 10, 20240.320.330.330.330.29579,100
December 09, 20240.370.340.340.390.331.03M
December 06, 20240.30.40.40.40.291.45M
December 05, 20240.30.310.310.320.271.69M
December 04, 20240.470.310.310.50.330.32M
December 03, 20240.40.360.360.40.36338,770
December 02, 20240.450.40.40.450.38325,000
November 29, 20240.470.430.430.470.4134,400
November 27, 20240.50.440.440.50.43185,297
November 26, 20240.530.470.470.530.46242,811
November 25, 20240.520.510.510.630.491.01M
November 22, 20240.580.520.520.60.52116,200
November 21, 20240.60.530.530.640.53315,620
November 20, 20240.690.610.610.720.52334,116
November 19, 20240.680.710.710.720.65189,101
November 18, 20240.730.690.690.750.65447,700
November 15, 20240.910.840.840.930.81.14M
November 14, 20240.990.950.951.030.925,184
November 13, 20241.180.960.961.20.9652,403
November 12, 20241.191.081.081.191.0719,440
November 11, 20241.131.131.131.171.0721,008
November 08, 20241.091.11.11.121.085,424
November 07, 20241.131.081.081.141.0520,722
November 06, 20241.121.121.121.121.0712,336
November 05, 20241.091.121.121.171.077,400
November 04, 20241.071.071.071.121.039,139
November 01, 20241.081.041.041.11.034,344
October 31, 20241.091.091.091.121.0117,100
October 30, 20241.11.11.11.251.03172,070
October 29, 20241.021.11.11.10.9419,626
October 28, 20241.061.021.021.0618,404
October 25, 20240.971.011.011.030.9720,802
October 24, 20240.860.950.950.990.8379,045
October 23, 20240.920.90.90.920.8614,700
October 22, 202410.910.9110.86105,400
October 21, 20241.060.990.991.090.9726,347
October 18, 20241.11.021.021.131.0114,968
October 17, 20241.151.071.071.181.0626,600
October 16, 20241.111.111.111.191.0520,117
October 15, 20241.111.11.11.121.087,037
October 14, 20241.091.091.091.11130,976
October 11, 20241.011.011.011.060.9514,361
October 10, 20241.11.071.071.12119,200
October 09, 20241.041.051.051.091.0111,147
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved