Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA
· Real-Time Price · USD
1.27
0.09 (7.63%)
At close: Sep 16, 2025, 11:55 AM
ERNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 1.35 | 1.40 | 1.22 | 1.29 | 1.29 | 2.38% | 83,340 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 44,845 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.19 | 1.24 | 1.24 | -0.80% | 50,849 |
| Sep 5, 2025 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 54,177 |
| Sep 4, 2025 | 1.41 | 1.47 | 1.21 | 1.22 | 1.22 | -10.95% | 98,758 |
| Sep 3, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 2.24% | 41,015 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | 0.75% | 60,944 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 39,100 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -0.72% | 60,587 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.37 | 1.39 | 1.39 | -6.71% | 96,959 |
| Aug 26, 2025 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 4.20% | 13,100 |
| Aug 25, 2025 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | 60,057 |
| Aug 22, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 73,701 |
| Aug 21, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 57,534 |
| Aug 20, 2025 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | 0.00% | 9,865 |
| Aug 19, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 28,100 |
| 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 |