Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ernexa Therapeutics Inc. - Common Stock (ERNA)

6.7350
-0.3850 (-5.41%)
NASDAQ· Last Trade: Jul 17th, 2:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ernexa Therapeutics Inc. - Common Stock (ERNA)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20267.557.596.737.12456,9347.12
7/15/20268.519.906.116.7326,091,5876.73
7/14/20265.896.155.776.0618,7826.06
7/13/20265.866.005.505.5420,5035.54
7/10/20266.136.205.786.0614,3076.06
7/09/20266.246.365.715.9335,3995.93
7/08/20266.426.425.735.7320,3415.73
7/07/20266.556.676.206.207,0626.20
7/06/20266.396.726.316.4419,0036.44
7/02/20266.636.926.266.2714,1736.27
7/01/20266.627.286.506.7096,8796.70
6/30/20266.676.886.506.655,6756.65
6/29/20266.667.256.517.038,4057.03
6/26/20266.917.235.166.9781,2636.97
6/25/20266.487.946.477.40117,1817.40
6/24/20266.136.386.056.304,9906.30
6/23/20265.826.505.666.1832,3476.18
6/22/20266.266.265.795.8926,4175.89
6/18/20266.046.205.626.2034,7116.20
6/17/20266.396.775.665.89386,3785.89
6/16/20266.436.435.846.1026,0406.10
6/15/20266.566.756.126.3020,5136.30
6/12/20266.676.676.096.1527,9756.15
6/11/20266.436.606.316.5525,1956.55
6/10/20266.857.006.346.3443,2156.34
6/09/20267.847.846.806.8057,0426.80
6/08/20267.938.057.397.3939,9727.39
6/05/20268.038.327.657.8936,8417.89
6/04/20268.008.477.598.1959,4738.19
6/03/20268.218.858.018.0144,4478.01
6/02/20269.089.108.008.0053,6648.00
6/01/202610.3610.558.759.1293,6819.12
5/29/20260.0011.5310.4710.5751,07010.57
5/28/202611.0111.9010.7011.6670,62011.66
5/27/202611.6311.6310.5011.1455,06211.14
5/26/202611.7511.9610.8811.4379,76811.43
5/22/202612.2112.6711.5011.9983,90611.99
5/21/202610.8813.0010.7512.46179,75712.46
5/20/202610.7611.9210.6711.4075,88111.40
5/19/202611.5112.0310.5011.4577,36411.45
5/18/202613.3214.1911.2512.25238,88912.25
5/15/20269.2115.009.2113.631,374,29113.63
5/14/202611.7011.969.569.56464,8209.56
5/13/202614.3714.5911.7012.141,775,64712.14
5/12/20267.4615.887.2212.0119,382,52212.01
5/11/20267.407.906.567.21484,9547.21
5/08/20267.748.116.397.531,460,8337.53
5/07/20266.968.496.257.8210,216,4097.82
5/06/20265.857.704.576.0464,049,2566.04
5/05/20263.884.253.803.9976,3673.99
5/04/20263.933.933.183.7484,7563.74
5/01/20260.150.150.150.15473,7323.81
4/30/20260.150.150.130.152,048,1563.69
4/29/20260.200.200.190.19126,8984.68
4/28/20260.190.200.190.19134,2864.77
4/27/20260.200.200.190.20233,0325.00
4/24/20260.190.190.190.19160,5114.79
4/23/20260.200.200.190.19110,8214.78
4/22/20260.200.200.190.1986,7114.84
4/21/20260.200.200.190.19290,8414.77
4/20/20260.210.210.190.19485,0054.85
4/17/20260.200.210.190.21630,7655.20