Eterna Therapeutics Inc. (ERNA)
0.18
0.00 (1.12%)
At close: Apr 01, 2025, 3:54 PM
0.20
9.89%
After-hours: Apr 01, 2025, 07:57 PM EDT
Eterna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.01 | 5.88% | 176,191 |
| Mar 28, 2025 | 0.22 | 0.25 | 0.16 | 0.17 | -0.06 | -26.09% | 924,723 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00% | 160,227 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17% | 375,416 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | -0.02 | -7.69% | 331,726 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 138,025 |
| Mar 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 70,077 |
| Mar 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 141,829 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 84,016 |
| Mar 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 61,900 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 83,853 |
| Mar 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 177,017 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 100,257 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70% | 175,100 |
| Mar 11, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 204,500 |
| Mar 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 64,833 |
| Mar 7, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 87,944 |
| Mar 6, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.01 | 3.57% | 69,200 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 66,242 |
| Mar 4, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.01 | 3.57% | 210,900 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 405,312 |
| Feb 28, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.01 | 3.45% | 281,844 |
| Feb 27, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 146,000 |
| Feb 26, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.01 | 3.45% | 183,100 |
| Feb 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 138,600 |
| Feb 24, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 223,933 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | -8.82% | 586,147 |
| Feb 20, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86% | 351,439 |
| Feb 19, 2025 | 0.30 | 0.37 | 0.29 | 0.35 | 0.05 | 16.67% | 1,005,700 |
| Feb 18, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | -0.01 | -3.23% | 684,600 |
| Feb 14, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.02 | 6.90% | 818,900 |
| Feb 13, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.03 | 11.54% | 646,802 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 808,100 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | -0.06 | -18.75% | 938,746 |
| Feb 10, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | -0.02 | -5.88% | 607,900 |
| Feb 7, 2025 | 0.34 | 0.37 | 0.32 | 0.34 | 0.00 | 0.00% | 557,310 |
| Feb 6, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.02 | 6.25% | 261,535 |
| Feb 5, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | -0.04 | -11.11% | 927,981 |
| Feb 4, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00% | 463,705 |
| Feb 3, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | -0.02 | -5.26% | 561,626 |
| Jan 31, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.01 | 2.70% | 401,507 |
| Jan 30, 2025 | 0.43 | 0.44 | 0.36 | 0.37 | -0.06 | -13.95% | 1,173,235 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 410,945 |
| Jan 28, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.00 | 0.00% | 247,000 |
| Jan 27, 2025 | 0.53 | 0.56 | 0.43 | 0.44 | -0.13 | -22.81% | 1,025,500 |
| Jan 24, 2025 | 0.59 | 0.62 | 0.55 | 0.57 | -0.01 | -1.72% | 771,700 |
| Jan 23, 2025 | 0.56 | 0.61 | 0.53 | 0.58 | -0.06 | -9.38% | 2,101,801 |
| Jan 22, 2025 | 0.47 | 0.74 | 0.44 | 0.64 | 0.17 | 36.17% | 12,738,120 |
| Jan 21, 2025 | 0.40 | 0.48 | 0.38 | 0.47 | 0.05 | 11.90% | 1,517,522 |
| Jan 17, 2025 | 0.43 | 0.50 | 0.40 | 0.42 | -0.03 | -6.67% | 2,561,400 |