Eterna Therapeutics Inc (ERNA) Historical Stock Data
1.71 ↓0.07 (-3.93%)
As of April 29, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ERNA is down -0.72% a day on average. There have been 16 days where Eterna Therapeutics Inc closed green and 14 days where ERNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.77 | 1.71 | ↓$0.05 (-3.12%) | 1.71 | 1.83 | 2.87K |
| 2024-05-01 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.83 | 5.74K |
| 2024-04-30 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.75 | 1.77 | 2.08K |
| 2024-04-29 | 1.73 | 1.83 | ↑$0.10 (5.78%) | 1.70 | 1.83 | 6.81K |
| 2024-04-26 | 1.73 | 1.79 | ↑$0.06 (3.46%) | 1.73 | 1.89 | 15.06K |
| 2024-04-25 | 1.75 | 1.74 | ↓$0.01 (-0.82%) | 1.70 | 1.75 | 5.43K |
| 2024-04-24 | 1.96 | 1.74 | ↓$0.22 (-11.22%) | 1.74 | 1.96 | 11.93K |
| 2024-04-23 | 2.20 | 1.96 | ↓$0.24 (-10.91%) | 1.94 | 2.20 | 9.93K |
| 2024-04-22 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.05 | 2.24 | 5.56K |
| 2024-04-19 | 2.05 | 2.15 | ↑$0.10 (4.88%) | 2.05 | 2.15 | 3.74K |
| 2024-04-18 | 2.06 | 2.15 | ↑$0.09 (4.37%) | 2.06 | 2.16 | 4.76K |
| 2024-04-17 | 2.37 | 2.15 | ↓$0.22 (-9.28%) | 2.07 | 2.37 | 2.67K |
| 2024-04-16 | 2.15 | 2.16 | ↑$0.01 (0.46%) | 2.15 | 2.16 | 6.55K |
| 2024-04-15 | 2.23 | 2.15 | ↓$0.08 (-3.59%) | 2.12 | 2.23 | 6.12K |
| 2024-04-12 | 2.17 | 2.24 | ↑$0.07 (3.23%) | 2.17 | 2.45 | 3.11K |
| 2024-04-10 | 2.13 | 2.26 | ↑$0.13 (6.10%) | 2.13 | 2.26 | 3.97K |
| 2024-04-09 | 2.25 | 2.18 | ↓$0.07 (-3.07%) | 2.13 | 2.25 | 3.09K |
| 2024-04-08 | 2.30 | 2.25 | ↓$0.05 (-2.23%) | 2.23 | 2.33 | 1.82K |
| 2024-04-05 | 2.35 | 2.20 | ↓$0.15 (-6.18%) | 2.20 | 2.35 | 5.69K |
| 2024-04-04 | 2.29 | 2.30 | ↑$0.01 (0.44%) | 2.28 | 2.30 | 2.83K |
| 2024-04-03 | 2.27 | 2.28 | ↑$0.01 (0.44%) | 2.20 | 2.36 | 3.48K |
| 2024-04-02 | 2.35 | 2.35 | ↑$0.00 (0.09%) | 2.21 | 2.41 | 7.89K |
| 2024-04-01 | 2.47 | 2.30 | ↓$0.17 (-6.88%) | 2.28 | 2.50 | 4.66K |
| 2024-03-28 | 2.28 | 2.40 | ↑$0.12 (5.26%) | 2.28 | 2.49 | 12.03K |
| 2024-03-27 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.20 | 2.27 | 5.80K |
| 2024-03-26 | 2.30 | 2.26 | ↓$0.04 (-1.74%) | 2.20 | 2.37 | 7.37K |
| 2024-03-25 | 2.43 | 2.38 | ↓$0.05 (-2.11%) | 2.28 | 2.43 | 10.96K |
| 2024-03-22 | 2.33 | 2.38 | ↑$0.05 (2.15%) | 2.33 | 2.42 | 6.65K |
| 2024-03-21 | 2.23 | 2.33 | ↑$0.10 (4.47%) | 2.21 | 2.33 | 2.91K |
| 2024-03-20 | 2.20 | 2.21 | ↑$0.01 (0.45%) | 2.16 | 2.42 | 6.67K |
Create an account or log in to view more rows.
$ERNA is anyone really buying this shit
$ERNA hot trash
$ERNA to the moon!
$ERNA just added more
$ERNA R-E-L-A-X Green is coming
$ERNA has just been halted from trading due to volatility.
$ERNA I love you!
$ERNA if your selling dont regret it later
$ERNA gets me every time lol
$ERNA 5 minute looks sexy