Ernexa Therapeutics Inc. (ERNA) NASDAQ
Currency In USD
AD
- 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 $0.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.04, while $1000 invested 1 year ago would be worth $84.1. This corresponds to total returns of -100%, -100%, -91.59%, respectively, with annualized returns of -64.28%, -87.04%, -91.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ERNA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.43 | 3.28 | 3.28 | 3.5 | 3.28 | 26,598 |
| July 30, 2026 | 3.45 | 3.47 | 3.47 | 3.55 | 3.36 | 35,666 |
| July 29, 2026 | 3.67 | 3.41 | 3.41 | 3.68 | 3.4 | 24,888 |
| July 28, 2026 | 3.84 | 3.61 | 3.61 | 3.89 | 3.6 | 48,314 |
| July 27, 2026 | 3.99 | 3.92 | 3.92 | 4.08 | 3.83 | 30,165 |
| July 23, 2026 | 4.33 | 3.99 | 3.99 | 4.46 | 3.97 | 71,556 |
| July 22, 2026 | 4.39 | 4.45 | 4.45 | 4.48 | 4.39 | 51,508 |
| July 21, 2026 | 5.21 | 4.54 | 4.54 | 5.42 | 4.43 | 179,268 |
| July 20, 2026 | 6.19 | 5.43 | 5.43 | 6.35 | 5.33 | 248,371 |
| July 17, 2026 | 7.1 | 6.42 | 6.42 | 7.2 | 6.42 | 115,216 |
| July 16, 2026 | 7.55 | 7.12 | 7.12 | 7.59 | 6.73 | 454,936 |
| July 15, 2026 | 8.57 | 6.73 | 6.73 | 9.9 | 6.11 | 25.92M |
| July 14, 2026 | 5.82 | 6.06 | 6.06 | 6.11 | 5.77 | 18,555 |
| July 13, 2026 | 5.86 | 5.54 | 5.54 | 6 | 5.51 | 20,501 |
| July 10, 2026 | 6.13 | 5.94 | 5.94 | 6.2 | 5.85 | 12,467 |
| July 09, 2026 | 6.24 | 5.93 | 5.93 | 6.36 | 5.71 | 35,191 |
| July 08, 2026 | 6.33 | 5.73 | 5.73 | 6.43 | 5.73 | 19,636 |
| July 07, 2026 | 6.55 | 6.2 | 6.2 | 6.67 | 6.2 | 7,061 |
| July 06, 2026 | 6.44 | 6.44 | 6.44 | 6.73 | 6.39 | 18,200 |
| July 02, 2026 | 6.8 | 6.27 | 6.27 | 6.92 | 6.26 | 12,099 |
| July 01, 2026 | 6.62 | 6.7 | 6.7 | 7.15 | 6.52 | 96,875 |
| June 30, 2026 | 6.67 | 6.65 | 6.65 | 6.88 | 6.5 | 5,544 |
| June 29, 2026 | 7 | 7.03 | 7.03 | 7.11 | 6.63 | 8,066 |
| June 26, 2026 | 6.91 | 6.97 | 6.97 | 7.23 | 5.16 | 81,256 |
| June 25, 2026 | 6.48 | 7.4 | 7.4 | 7.94 | 6.47 | 116,822 |
| June 24, 2026 | 6.13 | 6.3 | 6.3 | 6.38 | 6.13 | 4,990 |
| June 23, 2026 | 5.8 | 6.18 | 6.18 | 6.5 | 5.66 | 32,132 |
| June 22, 2026 | 6.26 | 5.89 | 5.89 | 6.26 | 5.79 | 25,779 |
| June 18, 2026 | 6.04 | 6.2 | 6.2 | 6.2 | 5.62 | 33,113 |
| June 17, 2026 | 6.39 | 5.89 | 5.89 | 6.77 | 5.66 | 386,016 |
| June 16, 2026 | 6.44 | 6.1 | 6.1 | 6.44 | 5.84 | 24,938 |
| June 15, 2026 | 6.73 | 6.3 | 6.3 | 6.75 | 6.22 | 19,623 |
| June 12, 2026 | 6.67 | 6.15 | 6.15 | 6.67 | 6.09 | 27,945 |
| June 11, 2026 | 6.44 | 6.56 | 6.56 | 6.6 | 6.31 | 22,507 |
| June 10, 2026 | 6.85 | 6.34 | 6.34 | 7 | 6.34 | 43,107 |
| June 09, 2026 | 7.84 | 6.8 | 6.8 | 7.84 | 6.8 | 56,907 |
| June 08, 2026 | 7.93 | 7.39 | 7.39 | 8.05 | 7.39 | 38,984 |
| June 05, 2026 | 8.03 | 7.89 | 7.89 | 8.32 | 7.65 | 36,839 |
| June 04, 2026 | 8 | 8.19 | 8.19 | 8.47 | 7.59 | 59,374 |
| June 03, 2026 | 8.21 | 8.01 | 8.01 | 8.85 | 8.01 | 44,170 |
| 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 |
AD
