Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

1.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.670 1.760 1.670 1.670 1,780 -0.03(-1.76%)
Jan 30, 2024 1.770 1.790 1.700 1.700 2,701 +0.03(+1.80%)
Jan 29, 2024 1.700 1.780 1.670 1.670 1,823 +0.00(+0.00%)
Jan 26, 2024 1.785 1.870 1.670 1.670 5,277 -0.09(-5.12%)
Jan 25, 2024 1.740 1.760 1.670 1.760 2,368 -0.03(-1.66%)
Jan 24, 2024 1.730 1.790 1.700 1.790 26,237 +0.06(+3.47%)
Jan 23, 2024 1.540 1.778 1.530 1.730 22,415 +0.30(+20.97%)
Jan 22, 2024 1.360 1.480 1.360 1.430 2,656 +0.03(+2.15%)
Jan 19, 2024 1.390 1.400 1.328 1.400 14,204 +0.01(+0.71%)
Jan 18, 2024 1.520 1.520 1.390 1.390 2,306 -0.10(-6.71%)
Jan 17, 2024 1.534 1.534 1.490 1.490 14,021 -0.07(-4.49%)
Jan 16, 2024 1.580 1.610 1.505 1.560 18,693 -0.05(-3.11%)
Jan 12, 2024 1.720 1.760 1.554 1.610 38,555 -0.14(-8.00%)
Jan 11, 2024 1.810 1.890 1.750 1.750 6,962 -0.14(-7.41%)
Jan 10, 2024 1.910 1.960 1.870 1.890 2,183 +0.02(+1.06%)
Jan 09, 2024 1.910 1.940 1.870 1.870 6,643 -0.02(-1.16%)
Jan 08, 2024 1.830 1.980 1.830 1.892 8,104 -0.03(-1.43%)
Jan 05, 2024 1.890 1.935 1.890 1.919 2,612 -0.04(-2.07%)
Jan 04, 2024 1.910 1.999 1.845 1.960 18,394 +0.07(+3.70%)
Jan 03, 2024 1.880 1.890 1.836 1.890 8,541 +0.01(+0.53%)
Jan 02, 2024 1.870 1.918 1.830 1.880 4,777 +0.08(+4.74%)
Dec 29, 2023 1.840 1.920 1.780 1.795 17,729 -0.04(-2.44%)
Dec 28, 2023 1.970 2.005 1.750 1.840 34,490 -0.13(-6.60%)
Dec 27, 2023 1.830 2.061 1.830 1.970 33,706 -0.00(-0.04%)
Dec 26, 2023 1.840 1.994 1.840 1.971 26,457 +0.10(+5.39%)
Dec 22, 2023 1.640 2.000 1.640 1.870 66,606 +0.16(+9.36%)
Dec 21, 2023 1.640 1.730 1.630 1.710 9,831 +0.04(+2.39%)
Dec 20, 2023 1.749 1.780 1.530 1.670 42,432 +0.15(+9.87%)
Dec 19, 2023 1.360 1.550 1.309 1.520 14,464 +0.14(+9.75%)
Dec 18, 2023 1.540 1.580 1.370 1.385 23,527 -0.12(-8.28%)
Dec 15, 2023 1.820 1.950 1.500 1.510 73,093 -0.30(-16.57%)
Dec 14, 2023 1.460 1.860 1.460 1.810 114,477 +0.41(+29.29%)
Dec 13, 2023 1.290 1.438 1.271 1.400 16,726 +0.08(+6.05%)
Dec 12, 2023 1.640 1.640 1.165 1.320 139,623 -0.25(-15.79%)
Dec 11, 2023 1.560 1.670 1.560 1.568 21,002 +0.01(+0.78%)
Dec 08, 2023 1.440 1.619 1.363 1.556 39,811 +0.11(+7.28%)
Dec 07, 2023 1.420 1.500 1.350 1.450 44,515 -0.05(-3.33%)
Dec 06, 2023 1.180 1.690 1.100 1.500 243,079 +0.32(+27.12%)
Dec 05, 2023 1.140 1.230 1.120 1.180 22,877 -0.03(-2.48%)
Dec 04, 2023 1.290 1.300 1.080 1.210 194,081 -0.01(-0.98%)
Dec 01, 2023 0.9900 1.450 0.8401 1.222 301,944 +0.32(+35.78%)
Nov 30, 2023 0.9000 0.9272 0.8601 0.9000 39,690 -0.02(-1.64%)
Nov 29, 2023 0.9201 0.9500 0.8644 0.9150 42,445 -0.04(-4.69%)
Nov 28, 2023 0.9800 0.9900 0.9200 0.9600 11,552 -0.03(-3.03%)
Nov 27, 2023 1.040 1.070 0.9800 0.9900 26,682 +0.01(+0.96%)
Nov 24, 2023 0.9900 1.061 0.9806 0.9806 10,175 -0.01(-0.95%)
Nov 22, 2023 1.100 1.100 0.9900 0.9900 20,885 -0.02(-1.98%)
Nov 21, 2023 1.050 1.070 0.9800 1.010 11,113 -0.08(-7.34%)
Nov 20, 2023 1.130 1.190 1.050 1.090 39,932 -0.04(-3.54%)
Nov 17, 2023 1.130 1.180 1.080 1.130 35,760 -0.03(-2.19%)
Nov 16, 2023 1.160 1.180 1.050 1.155 36,886 -0.02(-2.09%)
Nov 15, 2023 1.130 1.215 1.090 1.180 23,659 +0.03(+2.61%)
Nov 14, 2023 1.180 1.210 1.130 1.150 9,632 +0.00(+0.00%)
Nov 13, 2023 1.130 1.180 1.130 1.150 1,934 -0.03(-2.54%)
Nov 10, 2023 1.140 1.201 1.110 1.180 4,615 +0.08(+7.27%)
Nov 09, 2023 1.283 1.283 1.090 1.100 4,575 -0.04(-3.51%)
Nov 08, 2023 1.340 1.400 1.140 1.140 14,817 -0.04(-3.39%)
Nov 07, 2023 1.328 1.328 1.180 1.180 15,250 -0.05(-4.07%)
Nov 06, 2023 1.300 1.300 1.195 1.230 12,176 -0.08(-6.11%)
Nov 03, 2023 1.200 1.310 1.200 1.310 16,369 -0.02(-1.50%)
Nov 02, 2023 1.220 1.480 1.160 1.330 67,177 +0.10(+8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.