Ernexa Therapeutics Inc. (ERNA) NASDAQ
8.00
-1.12(-12.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ERNA Historical Return
If you invested $1000 in Ernexa Therapeutics Inc. (ERNA) 10 years ago, it would be worth $0.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.06, while $1000 invested 1 year ago would be worth $118.52. This corresponds to total returns of -99.99%, -99.99%, -88.15%, respectively, with annualized returns of -61.5%, -85.84%, -88.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ERNA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.08 | 8 | 8 | 9.08 | 8 | 53,401 |
| June 01, 2026 | 10.36 | 9.12 | 9.12 | 10.56 | 8.75 | 93,618 |
| May 29, 2026 | 11.43 | 10.57 | 10.57 | 11.43 | 10.5 | 50,896 |
| May 28, 2026 | 11.01 | 11.66 | 11.66 | 11.91 | 10.7 | 70,614 |
| May 27, 2026 | 11.63 | 11.14 | 11.14 | 11.63 | 10.5 | 54,998 |
| May 26, 2026 | 11.75 | 11.43 | 11.43 | 11.96 | 10.88 | 79,718 |
| May 22, 2026 | 12.21 | 11.99 | 11.99 | 12.21 | 11.5 | 82,941 |
| May 21, 2026 | 10.88 | 12.46 | 12.46 | 13 | 10.75 | 178,160 |
| May 20, 2026 | 10.76 | 11.4 | 11.4 | 11.92 | 10.67 | 75,309 |
| May 19, 2026 | 11.51 | 11.45 | 11.45 | 12.03 | 10.5 | 75,829 |
| May 18, 2026 | 13.32 | 12.25 | 12.25 | 14.19 | 11.25 | 233,777 |
| May 15, 2026 | 9.21 | 13.63 | 13.63 | 15 | 9.2 | 1.37M |
| May 14, 2026 | 11.7 | 9.56 | 9.56 | 11.97 | 9.56 | 458,929 |
| May 13, 2026 | 14.35 | 12.14 | 12.14 | 14.59 | 11.7 | 1.75M |
| May 12, 2026 | 7.46 | 12.01 | 12.01 | 15.88 | 7.22 | 19.24M |
| May 11, 2026 | 7.4 | 7.21 | 7.21 | 7.9 | 6.56 | 479,600 |
| May 08, 2026 | 7.74 | 7.53 | 7.53 | 8.11 | 6.39 | 1.44M |
| May 07, 2026 | 6.96 | 7.82 | 7.82 | 8.49 | 6.25 | 10.07M |
| May 06, 2026 | 5.85 | 6.04 | 6.04 | 7.7 | 4.57 | 63.03M |
| May 05, 2026 | 3.88 | 3.99 | 3.99 | 4.25 | 3.8 | 73,357 |
| May 04, 2026 | 3.93 | 3.74 | 3.74 | 3.93 | 3.18 | 81,548 |
| May 01, 2026 | 3.83 | 3.81 | 3.81 | 3.85 | 3.69 | 18,949 |
| April 30, 2026 | 3.85 | 3.69 | 3.69 | 3.87 | 3.36 | 82,176 |
| April 29, 2026 | 4.95 | 4.69 | 4.69 | 4.95 | 4.67 | 5,189 |
| April 28, 2026 | 4.85 | 4.77 | 4.77 | 4.95 | 4.77 | 5,371 |
| April 27, 2026 | 4.95 | 5 | 5 | 5 | 4.72 | 9,322 |
| April 24, 2026 | 4.76 | 4.79 | 4.79 | 4.83 | 4.63 | 6,420 |
| April 23, 2026 | 4.88 | 4.78 | 4.78 | 4.94 | 4.67 | 4,433 |
| April 22, 2026 | 4.93 | 4.85 | 4.85 | 5 | 4.81 | 3,469 |
| April 21, 2026 | 5 | 4.77 | 4.77 | 5 | 4.66 | 11,635 |
| April 20, 2026 | 5.14 | 4.85 | 4.85 | 5.15 | 4.78 | 19,404 |
| April 17, 2026 | 5 | 5.2 | 5.2 | 5.25 | 4.8 | 25,231 |
| April 16, 2026 | 4.83 | 4.93 | 4.93 | 5.09 | 4.63 | 48,944 |
| April 15, 2026 | 4.61 | 4.73 | 4.73 | 4.89 | 4.61 | 61,600 |
| April 14, 2026 | 5 | 5.05 | 5.05 | 5.11 | 4.92 | 175,237 |
| April 13, 2026 | 5.08 | 4.92 | 4.92 | 5.08 | 4.65 | 13,712 |
| April 10, 2026 | 5.24 | 4.88 | 4.88 | 5.3 | 4.88 | 14,445 |
| April 09, 2026 | 5.34 | 5.15 | 5.15 | 5.45 | 5.13 | 8,820 |
| April 08, 2026 | 5.4 | 5.5 | 5.5 | 5.5 | 5.17 | 14,201 |
| April 07, 2026 | 5.13 | 5.35 | 5.35 | 5.47 | 5.01 | 11,596 |
| April 06, 2026 | 4.75 | 5.24 | 5.24 | 5.24 | 4.75 | 15,906 |
| April 02, 2026 | 5.05 | 5.01 | 5.01 | 5.22 | 4.91 | 7,852 |
| April 01, 2026 | 5.13 | 5.26 | 5.26 | 5.63 | 4.96 | 24,013 |
| March 31, 2026 | 4.86 | 4.98 | 4.98 | 5.13 | 4.68 | 33,481 |
| March 30, 2026 | 5.01 | 4.72 | 4.72 | 5.01 | 4.6 | 22,258 |
| March 27, 2026 | 5.27 | 5.05 | 5.05 | 5.27 | 5.05 | 8,380 |
| March 26, 2026 | 5.18 | 5.21 | 5.21 | 5.49 | 5.05 | 16,156 |
| March 25, 2026 | 5.3 | 5.27 | 5.27 | 5.38 | 5.03 | 29,573 |
| March 24, 2026 | 5.85 | 5.3 | 5.3 | 5.85 | 5.22 | 32,282 |
| March 23, 2026 | 6.38 | 5.88 | 5.88 | 6.49 | 5.29 | 119,688 |
| March 20, 2026 | 6.98 | 6.64 | 6.64 | 7.12 | 6.41 | 73,381 |
| March 19, 2026 | 7.03 | 6.75 | 6.75 | 7.29 | 6.52 | 41,580 |
| March 18, 2026 | 7.24 | 7.35 | 7.35 | 7.42 | 7.04 | 21,729 |
| March 17, 2026 | 7.75 | 7.24 | 7.24 | 7.75 | 7.09 | 27,536 |
| March 16, 2026 | 7.5 | 7.55 | 7.55 | 7.95 | 6.96 | 107,037 |
| March 13, 2026 | 7.68 | 8.1 | 8.1 | 8.65 | 7.5 | 138,914 |
| March 12, 2026 | 7.33 | 7.73 | 7.73 | 7.97 | 7.15 | 46,276 |
| March 11, 2026 | 7.54 | 7.29 | 7.29 | 7.67 | 6.87 | 85,509 |
| March 10, 2026 | 7.06 | 7.55 | 7.55 | 8.55 | 7.06 | 219,049 |
| March 09, 2026 | 7.36 | 7.07 | 7.07 | 7.55 | 7 | 35,193 |
