Eterna Therapeutics Inc. (ERNA)
NASDAQ: ERNA
· Real-Time Price · USD
1.54
-0.01 (-0.65%)
At close: Aug 20, 2025, 1:27 PM
ERNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 28,058 |
| Aug 18, 2025 | 1.59 | 1.70 | 1.57 | 1.61 | 1.61 | 1.26% | 36,255 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 67,101 |
| Aug 14, 2025 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 21,137 |
| Aug 13, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 23,232 |
| Aug 12, 2025 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 4.32% | 40,835 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 11,570 |
| Aug 8, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 3.03% | 13,614 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.79% | 16,800 |
| Aug 6, 2025 | 1.69 | 1.74 | 1.62 | 1.68 | 1.68 | -0.59% | 21,108 |
| Aug 5, 2025 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | 8.33% | 27,269 |
| Aug 4, 2025 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 0.00% | 50,500 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -9.83% | 54,700 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.71 | 1.73 | 1.73 | -6.49% | 60,000 |
| Jul 30, 2025 | 1.79 | 1.87 | 1.76 | 1.85 | 1.85 | 3.35% | 73,637 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.76 | 1.79 | 1.79 | -6.28% | 25,868 |
| Jul 28, 2025 | 1.99 | 2.04 | 1.89 | 1.91 | 1.91 | -2.05% | 27,300 |
| Jul 25, 2025 | 2.17 | 2.38 | 1.71 | 1.95 | 1.95 | -7.14% | 353,001 |
| Jul 24, 2025 | 2.28 | 2.57 | 2.06 | 2.10 | 2.10 | -4.98% | 422,445 |
| Jul 23, 2025 | 2.07 | 2.23 | 2.05 | 2.21 | 2.21 | 9.95% | 176,087 |