Eterna Therapeutics Inc. - ERNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0.25	0.26	0.26	0.27	0.25	176,871
March 13, 2025	0.25	0.26	0.26	0.26	0.25	97,331
March 12, 2025	0.27	0.26	0.26	0.28	0.26	171,879
March 11, 2025	0.27	0.27	0.27	0.28	0.25	195,616
March 10, 2025	0.27	0.27	0.27	0.29	0.27	64,833
March 07, 2025	0.28	0.29	0.29	0.3	0.28	87,944
March 06, 2025	0.27	0.29	0.29	0.3	0.27	69,200
March 05, 2025	0.3	0.28	0.28	0.3	0.27	63,614
March 04, 2025	0.27	0.29	0.29	0.3	0.26	205,160
March 03, 2025	0.3	0.28	0.28	0.3	0.28	405,312
February 28, 2025	0.28	0.3	0.3	0.3	0.27	278,584
February 27, 2025	0.29	0.29	0.29	0.3	0.28	143,374
February 26, 2025	0.3	0.3	0.3	0.33	0.29	176,003
February 25, 2025	0.29	0.29	0.29	0.3	0.28	138,283
February 24, 2025	0.31	0.3	0.3	0.33	0.29	223,933
February 21, 2025	0.34	0.31	0.31	0.34	0.31	586,147
February 20, 2025	0.33	0.34	0.34	0.36	0.33	351,439
February 19, 2025	0.3	0.35	0.35	0.37	0.29	1.01M
February 18, 2025	0.31	0.3	0.3	0.32	0.28	684,600
February 14, 2025	0.31	0.31	0.31	0.32	0.28	818,895
February 13, 2025	0.26	0.29	0.29	0.3	0.26	646,802
February 12, 2025	0.28	0.26	0.26	0.28	0.25	808,100
February 11, 2025	0.32	0.26	0.26	0.32	0.26	929,591
February 10, 2025	0.33	0.32	0.32	0.35	0.3	607,900
February 07, 2025	0.34	0.34	0.34	0.37	0.32	557,310
February 06, 2025	0.34	0.34	0.34	0.36	0.33	261,535
February 05, 2025	0.34	0.32	0.32	0.36	0.31	927,981
February 04, 2025	0.36	0.36	0.36	0.37	0.35	463,705
February 03, 2025	0.37	0.36	0.36	0.37	0.33	561,626
January 31, 2025	0.38	0.38	0.38	0.4	0.37	401,507
January 30, 2025	0.43	0.37	0.37	0.44	0.36	1.17M
January 29, 2025	0.44	0.43	0.43	0.44	0.41	410,945
January 28, 2025	0.44	0.44	0.44	0.47	0.43	247,000
January 27, 2025	0.53	0.44	0.44	0.56	0.43	1.03M
January 24, 2025	0.59	0.57	0.57	0.62	0.55	771,700
January 23, 2025	0.56	0.58	0.58	0.61	0.53	2.1M
January 22, 2025	0.47	0.64	0.64	0.74	0.44	12.74M
January 21, 2025	0.4	0.47	0.47	0.48	0.38	1.52M
January 17, 2025	0.43	0.42	0.42	0.5	0.4	2.56M
January 16, 2025	0.42	0.45	0.45	0.48	0.39	5.52M
January 15, 2025	0.51	0.44	0.44	0.52	0.38	17.74M
January 14, 2025	0.51	0.46	0.46	0.96	0.43	576M
January 13, 2025	0.31	0.31	0.31	0.32	0.29	232,019
January 10, 2025	0.31	0.3	0.3	0.33	0.29	301,458
January 08, 2025	0.34	0.32	0.32	0.35	0.3	440,100
January 07, 2025	0.32	0.33	0.33	0.36	0.32	249,100
January 06, 2025	0.3	0.33	0.33	0.37	0.3	567,400
January 03, 2025	0.32	0.34	0.34	0.37	0.32	859,200
January 02, 2025	0.32	0.37	0.37	0.39	0.31	2.8M
December 31, 2024	0.32	0.29	0.29	0.35	0.28	2M
December 30, 2024	0.28	0.28	0.28	0.34	0.27	1.42M
December 27, 2024	0.29	0.25	0.25	0.29	0.25	338,019
December 26, 2024	0.25	0.28	0.28	0.3	0.24	611,210
December 24, 2024	0.26	0.25	0.25	0.26	0.25	124,200
December 23, 2024	0.25	0.25	0.25	0.26	0.23	263,300
December 20, 2024	0.24	0.25	0.25	0.26	0.24	425,230
December 19, 2024	0.28	0.25	0.25	0.28	0.22	695,745
December 18, 2024	0.27	0.27	0.27	0.3	0.27	404,238
December 17, 2024	0.28	0.26	0.26	0.28	0.26	295,848
December 16, 2024	0.3	0.27	0.27	0.3	0.27	743,046

Eterna Therapeutics Inc. (ERNA) NASDAQ