Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA
· Real-Time Price · USD
1.36
-0.01 (-0.73%)
At close: Oct 09, 2025, 3:49 PM
ERNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.33 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 97,822 |
| Oct 7, 2025 | 1.36 | 1.40 | 1.26 | 1.31 | 1.31 | -3.68% | 67,747 |
| Oct 6, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 13.33% | 171,000 |
| Oct 3, 2025 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -1.64% | 100,299 |
| Oct 2, 2025 | 1.18 | 1.28 | 1.15 | 1.22 | 1.22 | 7.02% | 241,594 |
| Oct 1, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 8,811 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 68,710 |
| Sep 29, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 44,940 |
| Sep 26, 2025 | 1.11 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 33,626 |
| Sep 25, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 117,300 |
| Sep 24, 2025 | 1.22 | 1.32 | 1.12 | 1.13 | 1.13 | -6.61% | 176,412 |
| Sep 23, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.00% | 55,990 |
| Sep 22, 2025 | 1.26 | 1.34 | 1.20 | 1.21 | 1.21 | -9.02% | 196,629 |
| Sep 19, 2025 | 1.29 | 1.40 | 1.29 | 1.33 | 1.33 | 4.72% | 262,600 |
| Sep 18, 2025 | 1.28 | 1.34 | 1.19 | 1.27 | 1.27 | 7.63% | 319,905 |
| Sep 17, 2025 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -5.60% | 1,172,924 |
| Sep 16, 2025 | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | 5.93% | 84,917 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.17 | 1.18 | 1.18 | -8.53% | 195,135 |
| Sep 12, 2025 | 1.39 | 1.40 | 1.26 | 1.29 | 1.29 | -6.52% | 182,956 |
| Sep 11, 2025 | 1.41 | 1.57 | 1.35 | 1.38 | 1.38 | 6.98% | 443,805 |
Page 1 of 136